666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,200200,148216191220,3360,3360,3360,3360,0
|
|
20250121,200100,148216191220,3360,3360,3360,3360,0
|
|
20250121,200000,148216191220,3360,3360,3360,3360,0
|
|
20250121,195900,148216191220,3360,3360,3360,3360,0
|
|
20250121,195800,148216191220,3360,3360,3360,3360,0
|
|
20250121,195700,148216191220,3360,3360,3360,3360,0
|
|
20250121,195600,148216191220,3360,3360,3360,3360,0
|
|
20250121,195500,148216191220,3360,3360,3360,3360,0
|
|
20250121,195400,148216191220,3360,3360,3360,3360,0
|
|
20250121,195300,148216191220,3360,3360,3360,3360,0
|
|
20250121,195200,148216191220,3360,3360,3360,3360,0
|
|
20250121,195100,148216191220,3360,3360,3360,3360,0
|
|
20250121,195000,148216191220,3360,3360,3360,3360,0
|
|
20250121,194900,148216191220,3360,3360,3360,3360,0
|
|
20250121,194800,148216191220,3360,3360,3360,3360,0
|
|
20250121,194700,148216191220,3360,3360,3360,3360,0
|
|
20250121,194600,148216191220,3360,3360,3360,3360,0
|
|
20250121,194500,148216191220,3360,3360,3360,3360,0
|
|
20250121,194400,148216191220,3360,3360,3360,3360,0
|
|
20250121,194300,148216191220,3360,3360,3360,3360,0
|
|
20250121,194200,148216191220,3360,3360,3360,3360,0
|
|
20250121,194100,148216191220,3360,3360,3360,3360,0
|
|
20250121,194000,148216191220,3360,3360,3360,3360,0
|
|
20250121,193900,148216191220,3360,3360,3360,3360,0
|
|
20250121,193800,148216191220,3360,3360,3360,3360,0
|
|
20250121,193700,148216191220,3360,3360,3360,3360,0
|
|
20250121,193600,148216191220,3360,3360,3360,3360,0
|
|
20250121,193500,148216191220,3360,3360,3360,3360,0
|
|
20250121,193400,148216191220,3360,3360,3360,3360,0
|
|
20250121,193300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,193200,148216191220,3360,3360,3360,3360,0
|
|
20250121,193100,148216191220,3360,3360,3360,3360,0
|
|
20250121,193000,148216191220,3360,3360,3360,3360,0
|
|
20250121,192900,148216191220,3360,3360,3360,3360,0
|
|
20250121,192800,148216191220,3360,3360,3360,3360,0
|
|
20250121,192700,148216191220,3360,3360,3360,3360,0
|
|
20250121,192600,148216191220,3360,3360,3360,3360,0
|
|
20250121,192500,148216191220,3360,3360,3360,3360,0
|
|
20250121,192400,148216191220,3360,3360,3360,3360,0
|
|
20250121,192300,148216191220,3360,3360,3360,3360,0
|
|
20250121,192200,148216191220,3360,3360,3360,3360,0
|
|
20250121,192100,148216191220,3360,3360,3360,3360,0
|
|
20250121,192000,148216191220,3360,3360,3360,3360,0
|
|
20250121,191900,148216191220,3360,3360,3360,3360,0
|
|
20250121,191800,148216191220,3360,3360,3360,3360,0
|
|
20250121,191700,148216191220,3360,3360,3360,3360,0
|
|
20250121,191600,148216191220,3360,3360,3360,3360,0
|
|
20250121,191500,148216191220,3360,3360,3360,3360,0
|
|
20250121,191400,148216191220,3360,3360,3360,3360,0
|
|
20250121,191300,148216191220,3360,3360,3360,3360,0
|
|
20250121,191200,148216191220,3360,3360,3360,3360,0
|
|
20250121,191100,148216191220,3360,3360,3360,3360,0
|
|
20250121,191000,148216191220,3360,3360,3360,3360,0
|
|
20250121,190900,148216191220,3360,3360,3360,3360,0
|
|
20250121,190800,148216191220,3360,3360,3360,3360,0
|
|
20250121,190700,148216191220,3360,3360,3360,3360,0
|
|
20250121,190600,148216191220,3360,3360,3360,3360,0
|
|
20250121,190500,148216191220,3360,3360,3360,3360,0
|
|
20250121,190400,148216191220,3360,3360,3360,3360,0
|
|
20250121,190300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,190200,148216191220,3360,3360,3360,3360,0
|
|
20250121,190100,148216191220,3360,3360,3360,3360,0
|
|
20250121,190000,148216191220,3360,3360,3360,3360,0
|
|
20250121,185900,148216191220,3360,3360,3360,3360,0
|
|
20250121,185800,148216191220,3360,3360,3360,3360,0
|
|
20250121,185700,148216191220,3360,3360,3360,3360,0
|
|
20250121,185600,148216191220,3360,3360,3360,3360,0
|
|
20250121,185500,148216191220,3360,3360,3360,3360,0
|
|
20250121,185400,148216191220,3360,3360,3360,3360,0
|
|
20250121,185300,148216191220,3360,3360,3360,3360,0
|
|
20250121,185200,148216191220,3360,3360,3360,3360,0
|
|
20250121,185100,148216191220,3360,3360,3360,3360,0
|
|
20250121,185000,148216191220,3360,3360,3360,3360,0
|
|
20250121,184900,148216191220,3360,3360,3360,3360,0
|
|
20250121,184800,148216191220,3360,3360,3360,3360,0
|
|
20250121,184700,148216191220,3360,3360,3360,3360,0
|
|
20250121,184600,148216191220,3360,3360,3360,3360,0
|
|
20250121,184500,148216191220,3360,3360,3360,3360,0
|
|
20250121,184400,148216191220,3360,3360,3360,3360,0
|
|
20250121,184300,148216191220,3360,3360,3360,3360,0
|
|
20250121,184200,148216191220,3360,3360,3360,3360,0
|
|
20250121,184100,148216191220,3360,3360,3360,3360,0
|
|
20250121,184000,148216191220,3360,3360,3360,3360,0
|
|
20250121,183900,148216191220,3360,3360,3360,3360,0
|
|
20250121,183800,148216191220,3360,3360,3360,3360,0
|
|
20250121,183700,148216191220,3360,3360,3360,3360,0
|
|
20250121,183600,148216191220,3360,3360,3360,3360,0
|
|
20250121,183500,148216191220,3360,3360,3360,3360,0
|
|
20250121,183400,148216191220,3360,3360,3360,3360,0
|
|
20250121,183300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,183200,148216191220,3360,3360,3360,3360,0
|
|
20250121,183100,148216191220,3360,3360,3360,3360,0
|
|
20250121,183000,148216191220,3360,3360,3360,3360,0
|
|
20250121,182900,148216191220,3360,3360,3360,3360,0
|
|
20250121,182800,148216191220,3360,3360,3360,3360,0
|
|
20250121,182700,148216191220,3360,3360,3360,3360,0
|
|
20250121,182600,148216191220,3360,3360,3360,3360,0
|
|
20250121,182500,148216191220,3360,3360,3360,3360,0
|
|
20250121,182400,148216191220,3360,3360,3360,3360,0
|
|
20250121,182300,148216191220,3360,3360,3360,3360,0
|
|
20250121,182200,148216191220,3360,3360,3360,3360,0
|
|
20250121,182100,148216191220,3360,3360,3360,3360,0
|
|
20250121,182000,148216191220,3360,3360,3360,3360,0
|
|
20250121,181900,148216191220,3360,3360,3360,3360,0
|
|
20250121,181800,148216191220,3360,3360,3360,3360,0
|
|
20250121,181700,148216191220,3360,3360,3360,3360,0
|
|
20250121,181600,148216191220,3360,3360,3360,3360,0
|
|
20250121,181500,148216191220,3360,3360,3360,3360,0
|
|
20250121,181400,148216191220,3360,3360,3360,3360,0
|
|
20250121,181300,148216191220,3360,3360,3360,3360,0
|
|
20250121,181200,148216191220,3360,3360,3360,3360,0
|
|
20250121,181100,148216191220,3360,3360,3360,3360,0
|
|
20250121,181000,148216191220,3360,3360,3360,3360,0
|
|
20250121,180900,148216191220,3360,3360,3360,3360,0
|
|
20250121,180800,148216191220,3360,3360,3360,3360,0
|
|
20250121,180700,148216191220,3360,3360,3360,3360,0
|
|
20250121,180600,148216191220,3360,3360,3360,3360,0
|
|
20250121,180500,148216191220,3360,3360,3360,3360,0
|
|
20250121,180400,148216191220,3360,3360,3360,3360,0
|
|
20250121,180300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,180200,148216191220,3360,3360,3360,3360,0
|
|
20250121,180100,148216191220,3360,3360,3360,3360,0
|
|
20250121,180000,148216191220,3360,3360,3360,3360,0
|
|
20250121,175900,148216191220,3360,3360,3360,3360,0
|
|
20250121,175800,148216191220,3360,3360,3360,3360,0
|
|
20250121,175700,148216191220,3360,3360,3360,3360,0
|
|
20250121,175600,148216191220,3360,3360,3360,3360,0
|
|
20250121,175500,148216191220,3360,3360,3360,3360,0
|
|
20250121,175400,148216191220,3360,3360,3360,3360,0
|
|
20250121,175300,148216191220,3360,3360,3360,3360,0
|
|
20250121,175200,148216191220,3360,3360,3360,3360,0
|
|
20250121,175100,148216191220,3360,3360,3360,3360,0
|
|
20250121,175000,148216191220,3360,3360,3360,3360,0
|
|
20250121,174900,148216191220,3360,3360,3360,3360,0
|
|
20250121,174800,148216191220,3360,3360,3360,3360,0
|
|
20250121,174700,148216191220,3360,3360,3360,3360,0
|
|
20250121,174600,148216191220,3360,3360,3360,3360,0
|
|
20250121,174500,148216191220,3360,3360,3360,3360,0
|
|
20250121,174400,148216191220,3360,3360,3360,3360,0
|
|
20250121,174300,148216191220,3360,3360,3360,3360,0
|
|
20250121,174200,148216191220,3360,3360,3360,3360,0
|
|
20250121,174100,148216191220,3360,3360,3360,3360,0
|
|
20250121,174000,148216191220,3360,3360,3360,3360,0
|
|
20250121,173900,148216191220,3360,3360,3360,3360,0
|
|
20250121,173800,148216191220,3360,3360,3360,3360,0
|
|
20250121,173700,148216191220,3360,3360,3360,3360,0
|
|
20250121,173600,148216191220,3360,3360,3360,3360,0
|
|
20250121,173500,148216191220,3360,3360,3360,3360,0
|
|
20250121,173400,148216191220,3360,3360,3360,3360,0
|
|
20250121,173300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,173200,148216191220,3360,3360,3360,3360,0
|
|
20250121,173100,148216191220,3360,3360,3360,3360,0
|
|
20250121,173000,148216191220,3360,3360,3360,3360,0
|
|
20250121,172900,148216191220,3360,3360,3360,3360,0
|
|
20250121,172800,148216191220,3360,3360,3360,3360,0
|
|
20250121,172700,148216191220,3360,3360,3360,3360,0
|
|
20250121,172600,148216191220,3360,3360,3360,3360,0
|
|
20250121,172500,148216191220,3360,3360,3360,3360,0
|
|
20250121,172400,148216191220,3360,3360,3360,3360,0
|
|
20250121,172300,148216191220,3360,3360,3360,3360,0
|
|
20250121,172200,148216191220,3360,3360,3360,3360,0
|
|
20250121,172100,148216191220,3360,3360,3360,3360,0
|
|
20250121,172000,148216191220,3360,3360,3360,3360,0
|
|
20250121,171900,148216191220,3360,3360,3360,3360,0
|
|
20250121,171800,148216191220,3360,3360,3360,3360,0
|
|
20250121,171700,148216191220,3360,3360,3360,3360,0
|
|
20250121,171600,148216191220,3360,3360,3360,3360,0
|
|
20250121,171500,148216191220,3360,3360,3360,3360,0
|
|
20250121,171400,148216191220,3360,3360,3360,3360,0
|
|
20250121,171300,148216191220,3360,3360,3360,3360,0
|
|
20250121,171200,148216191220,3360,3360,3360,3360,0
|
|
20250121,171100,148216191220,3360,3360,3360,3360,0
|
|
20250121,171000,148216191220,3360,3360,3360,3360,0
|
|
20250121,170900,148216191220,3360,3360,3360,3360,0
|
|
20250121,170800,148216191220,3360,3360,3360,3360,0
|
|
20250121,170700,148216191220,3360,3360,3360,3360,0
|
|
20250121,170600,148216191220,3360,3360,3360,3360,0
|
|
20250121,170500,148216191220,3360,3360,3360,3360,0
|
|
20250121,170400,148216191220,3360,3360,3360,3360,0
|
|
20250121,170300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,170200,148216191220,3360,3360,3360,3360,0
|
|
20250121,170100,148216191220,3360,3360,3360,3360,0
|
|
20250121,170000,148216191220,3360,3360,3360,3360,0
|
|
20250121,165900,148216191220,3360,3360,3360,3360,0
|
|
20250121,165800,148216191220,3360,3360,3360,3360,0
|
|
20250121,165700,148216191220,3360,3360,3360,3360,0
|
|
20250121,165600,148216191220,3360,3360,3360,3360,0
|
|
20250121,165500,148216191220,3360,3360,3360,3360,0
|
|
20250121,165400,148216191220,3360,3360,3360,3360,0
|
|
20250121,165300,148216191220,3360,3360,3360,3360,0
|
|
20250121,165200,148216191220,3360,3360,3360,3360,0
|
|
20250121,165100,148216191220,3360,3360,3360,3360,0
|
|
20250121,165000,148216191220,3360,3360,3360,3360,0
|
|
20250121,164900,148216191220,3360,3360,3360,3360,0
|
|
20250121,164800,148216191220,3360,3360,3360,3360,0
|
|
20250121,164700,148216191220,3360,3360,3360,3360,0
|
|
20250121,164600,148216191220,3360,3360,3360,3360,0
|
|
20250121,164500,148216191220,3360,3360,3360,3360,0
|
|
20250121,164400,148216191220,3360,3360,3360,3360,0
|
|
20250121,164300,148216191220,3360,3360,3360,3360,0
|
|
20250121,164200,148216191220,3360,3360,3360,3360,0
|
|
20250121,164100,148216191220,3360,3360,3360,3360,0
|
|
20250121,164000,148216191220,3360,3360,3360,3360,0
|
|
20250121,163900,148216191220,3360,3360,3360,3360,0
|
|
20250121,163800,148216191220,3360,3360,3360,3360,0
|
|
20250121,163700,148216191220,3360,3360,3360,3360,0
|
|
20250121,163600,148216191220,3360,3360,3360,3360,0
|
|
20250121,163500,148216191220,3360,3360,3360,3360,0
|
|
20250121,163400,148216191220,3360,3360,3360,3360,0
|
|
20250121,163300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,163200,148216191220,3360,3360,3360,3360,0
|
|
20250121,163100,148216191220,3360,3360,3360,3360,0
|
|
20250121,163000,148216191220,3360,3360,3360,3360,0
|
|
20250121,162900,148216191220,3360,3360,3360,3360,0
|
|
20250121,162800,148216191220,3360,3360,3360,3360,0
|
|
20250121,162700,148216191220,3360,3360,3360,3360,0
|
|
20250121,162600,148216191220,3360,3360,3360,3360,0
|
|
20250121,162500,148216191220,3360,3360,3360,3360,0
|
|
20250121,162400,148216191220,3360,3360,3360,3360,0
|
|
20250121,162300,148216191220,3360,3360,3360,3360,0
|
|
20250121,162200,148216191220,3360,3360,3360,3360,0
|
|
20250121,162100,148216191220,3360,3360,3360,3360,0
|
|
20250121,162000,148216191220,3360,3360,3360,3360,0
|
|
20250121,161900,148216191220,3360,3360,3360,3360,0
|
|
20250121,161800,148216191220,3360,3360,3360,3360,0
|
|
20250121,161700,148216191220,3360,3360,3360,3360,0
|
|
20250121,161600,148216191220,3360,3360,3360,3360,0
|
|
20250121,161500,148216191220,3360,3360,3360,3360,0
|
|
20250121,161400,148216191220,3360,3360,3360,3360,0
|
|
20250121,161300,148216191220,3360,3360,3360,3360,0
|
|
20250121,161200,148216191220,3360,3360,3360,3360,0
|
|
20250121,161100,148216191220,3360,3360,3360,3360,0
|
|
20250121,161000,148216191220,3360,3360,3360,3360,0
|
|
20250121,160900,148216191220,3360,3360,3360,3360,0
|
|
20250121,160800,148216191220,3360,3360,3360,3360,0
|
|
20250121,160700,148216191220,3360,3360,3360,3360,0
|
|
20250121,160600,148216191220,3360,3360,3360,3360,0
|
|
20250121,160500,148216191220,3360,3360,3360,3360,0
|
|
20250121,160400,148216191220,3360,3360,3360,3360,0
|
|
20250121,160300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,160200,148216191220,3360,3360,3360,3360,0
|
|
20250121,160100,148216191220,3360,3360,3360,3360,0
|
|
20250121,160000,148216191220,3360,3360,3360,3360,0
|
|
20250121,155900,148216191220,3360,3360,3360,3360,0
|
|
20250121,155800,148216191220,3360,3360,3360,3360,0
|
|
20250121,155700,148216191220,3360,3360,3360,3360,0
|
|
20250121,155600,148216191220,3360,3360,3360,3360,0
|
|
20250121,155500,148216191220,3360,3360,3360,3360,0
|
|
20250121,155400,148216191220,3360,3360,3360,3360,0
|
|
20250121,155300,148216191220,3360,3360,3360,3360,0
|
|
20250121,155200,148216191220,3360,3360,3360,3360,0
|
|
20250121,155100,148216191220,3360,3360,3360,3360,0
|
|
20250121,155000,148216191220,3360,3360,3360,3360,0
|
|
20250121,154900,148216191220,3360,3360,3360,3360,0
|
|
20250121,154800,148216191220,3360,3360,3360,3360,0
|
|
20250121,154700,148216191220,3360,3360,3360,3360,0
|
|
20250121,154600,148216191220,3360,3360,3360,3360,0
|
|
20250121,154500,148216191220,3360,3360,3360,3360,0
|
|
20250121,154400,148216191220,3360,3360,3360,3360,0
|
|
20250121,154300,148216191220,3360,3360,3360,3360,0
|
|
20250121,154200,148216191220,3360,3360,3360,3360,0
|
|
20250121,154100,148216191220,3360,3360,3360,3360,0
|
|
20250121,154000,148216191220,3360,3360,3360,3360,0
|
|
20250121,153900,148216191220,3360,3360,3360,3360,0
|
|
20250121,153800,148216191220,3360,3360,3360,3360,0
|
|
20250121,153700,148216191220,3360,3360,3360,3360,0
|
|
20250121,153600,148216191220,3360,3360,3360,3360,0
|
|
20250121,153500,148216191220,3360,3360,3360,3360,0
|
|
20250121,153400,148216191220,3360,3360,3360,3360,0
|
|
20250121,153300,148216191220,3360,3360,3360,3360,256181
|
|
20250121,153200,148216191220,3360,3360,3360,3360,0
|
|
20250121,153100,148216191220,3360,3360,3360,3360,0
|
|
20250121,153000,148216191220,3360,3360,3360,3360,256181
|
|
20250121,152900,147355423060,3360,3360,3360,3360,0
|
|
20250121,152800,147355423060,3360,3360,3360,3360,0
|
|
20250121,152700,147355423060,3360,3360,3360,3360,0
|
|
20250121,152600,147355423060,3360,3360,3360,3360,0
|
|
20250121,152500,147355423060,3360,3360,3360,3360,0
|
|
20250121,152400,147355423060,3360,3360,3360,3360,0
|
|
20250121,152300,147355423060,3360,3360,3360,3360,0
|
|
20250121,152200,147355423060,3360,3360,3360,3360,0
|
|
20250121,152100,147355423060,3360,3360,3360,3360,0
|
|
20250121,152000,147355423060,3360,3360,3360,3360,0
|
|
20250121,151900,147355423060,3360,3370,3380,3350,137078
|
|
20250121,151800,146894905915,3370,3380,3395,3370,56896
|
|
20250121,151700,146702404960,3380,3380,3390,3375,29901
|
|
20250121,151600,146601242880,3380,3370,3385,3365,34642
|
|
20250121,151500,146484223455,3370,3375,3385,3365,19968
|
|
20250121,151400,146416894675,3380,3370,3380,3360,35825
|
|
20250121,151300,146296300205,3365,3395,3395,3360,66110
|
|
20250121,151200,146073120450,3395,3415,3420,3385,52865
|
|
20250121,151100,145893472215,3415,3410,3430,3405,72622
|
|
20250121,151000,145645126885,3410,3405,3425,3400,109665
|
|
20250121,150900,145270829610,3405,3375,3405,3370,38493
|
|
20250121,150800,145140310780,3370,3365,3380,3355,27550
|
|
20250121,150700,145047563520,3365,3360,3365,3355,36557
|
|
20250121,150600,144924766930,3365,3365,3375,3360,22093
|
|
20250121,150500,144850387700,3370,3380,3380,3360,25101
|
|
20250121,150400,144765741595,3375,3365,3390,3365,13166
|
|
20250121,150300,144721291025,3370,3365,3370,3355,37454
|
|
20250121,150200,144595417235,3360,3365,3375,3360,46325
|
|
20250121,150100,144439574835,3365,3395,3395,3360,146931
|
|
20250121,150000,143944103750,3395,3400,3405,3395,10706
|
|
20250121,145900,143907721655,3400,3410,3415,3400,20845
|
|
20250121,145800,143836686505,3410,3390,3425,3390,22294
|
|
20250121,145700,143760631135,3390,3385,3395,3385,25327
|
|
20250121,145600,143674814105,3385,3385,3405,3385,23805
|
|
20250121,145500,143594132825,3385,3385,3425,3375,58851
|
|
20250121,145400,143394647520,3380,3420,3425,3370,122676
|
|
20250121,145300,142978704570,3420,3425,3425,3420,9423
|
|
20250121,145200,142946468465,3420,3420,3425,3410,10273
|
|
20250121,145100,142911333200,3415,3425,3430,3405,25451
|
|
20250121,145000,142824365675,3425,3445,3450,3425,55204
|
|
20250121,144900,142634605395,3445,3435,3455,3435,112828
|
|
20250121,144800,142245919190,3440,3430,3440,3430,56129
|
|
20250121,144700,142053052860,3430,3415,3430,3415,35728
|
|
20250121,144600,141930650345,3415,3405,3415,3400,46572
|
|
20250121,144500,141771984900,3410,3400,3410,3400,13128
|
|
20250121,144400,141727268590,3400,3390,3405,3385,25473
|
|
20250121,144300,141640637320,3395,3380,3395,3380,24921
|
|
20250121,144200,141556299315,3380,3375,3395,3375,58434
|
|
20250121,144100,141358637165,3375,3410,3410,3375,96887
|
|
20250121,144000,141030095195,3410,3415,3415,3405,7472
|
|
20250121,143900,141004636505,3410,3410,3420,3410,13171
|
|
20250121,143800,140959705680,3410,3405,3410,3400,18731
|
|
20250121,143700,140895911830,3410,3410,3415,3405,27019
|
|
20250121,143600,140803827220,3410,3405,3415,3405,15138
|
|
20250121,143500,140752234560,3410,3420,3420,3405,17417
|
|
20250121,143400,140692849025,3420,3410,3420,3410,12123
|
|
20250121,143300,140651438300,3415,3425,3425,3410,20516
|
|
20250121,143200,140581309000,3420,3415,3430,3415,13640
|
|
20250121,143100,140534633625,3410,3425,3430,3405,22173
|
|
20250121,143000,140458974885,3430,3435,3435,3420,20074
|
|
20250121,142900,140390133910,3435,3425,3435,3420,36628
|
|
20250121,142800,140264643145,3420,3405,3425,3405,26293
|
|
20250121,142700,140174807525,3405,3410,3420,3395,37346
|
|
20250121,142600,140047713400,3410,3430,3435,3405,38297
|
|
20250121,142500,139916743775,3430,3440,3440,3425,23631
|
|
20250121,142400,139835683720,3440,3420,3440,3420,27419
|
|
20250121,142300,139741683175,3425,3430,3430,3415,38985
|
|
20250121,142200,139608214780,3430,3425,3435,3385,168042
|
|
20250121,142100,139035233530,3425,3445,3450,3420,57732
|
|
20250121,142000,138836975465,3445,3450,3450,3440,8641
|
|
20250121,141900,138807219470,3445,3455,3455,3440,31533
|
|
20250121,141800,138698378180,3455,3450,3455,3440,31848
|
|
20250121,141700,138588511665,3445,3440,3445,3435,12603
|
|
20250121,141600,138545133350,3440,3435,3440,3435,12180
|
|
20250121,141500,138503270480,3435,3445,3450,3430,48372
|
|
20250121,141400,138337088155,3435,3445,3445,3430,44090
|
|
20250121,141300,138185608215,3445,3455,3460,3435,57583
|
|
20250121,141200,137986978550,3455,3460,3470,3430,153896
|
|
20250121,141100,137457025360,3460,3485,3485,3455,75356
|
|
20250121,141000,137195247110,3485,3470,3485,3455,94968
|
|
20250121,140900,136865395665,3470,3460,3480,3445,105694
|
|
20250121,140800,136499819020,3465,3500,3505,3455,386826
|
|
20250121,140700,135149876705,3500,3490,3500,3470,214734
|
|
20250121,140600,134399843410,3485,3465,3495,3460,69348
|
|
20250121,140500,134158632400,3470,3460,3485,3460,91729
|
|
20250121,140400,133840601545,3465,3490,3500,3460,247077
|
|
20250121,140300,132979509015,3490,3480,3495,3475,246910
|
|
20250121,140200,132117715160,3480,3455,3485,3450,185236
|
|
20250121,140100,131474335350,3460,3450,3460,3450,42135
|
|
20250121,140000,131328811750,3450,3455,3455,3445,34747
|
|
20250121,135900,131208856355,3460,3445,3470,3440,147971
|
|
20250121,135800,130697015110,3440,3455,3455,3440,52600
|
|
20250121,135700,130515597940,3455,3435,3455,3435,100920
|
|
20250121,135600,130167852930,3435,3420,3445,3415,57262
|
|
20250121,135500,129971271055,3415,3420,3425,3415,8981
|
|
20250121,135400,129940556360,3420,3420,3425,3415,11634
|
|
20250121,135300,129900776370,3420,3435,3435,3420,20002
|
|
20250121,135200,129832238140,3435,3420,3440,3415,40727
|
|
20250121,135100,129692606420,3420,3415,3430,3410,27719
|
|
20250121,135000,129597865670,3415,3430,3430,3405,32648
|
|
20250121,134900,129486239085,3430,3440,3440,3410,57534
|
|
20250121,134800,129289150650,3440,3445,3455,3430,93276
|
|
20250121,134700,128967627580,3450,3435,3450,3425,126846
|
|
20250121,134600,128531509965,3435,3410,3440,3405,177041
|
|
20250121,134500,127924921490,3410,3410,3410,3400,19165
|
|
20250121,134400,127859643245,3405,3405,3410,3400,20365
|
|
20250121,134300,127790298730,3405,3410,3410,3395,62912
|
|
20250121,134200,127576163950,3405,3395,3415,3385,120846
|
|
20250121,134100,127164993525,3395,3375,3395,3375,91155
|
|
20250121,134000,126856638525,3375,3365,3375,3365,12207
|
|
20250121,133900,126815480715,3365,3365,3370,3365,9161
|
|
20250121,133800,126784621760,3365,3365,3365,3360,10905
|
|
20250121,133700,126747926660,3365,3350,3365,3345,11345
|
|
20250121,133600,126709847390,3350,3350,3350,3345,3594
|
|
20250121,133500,126697812260,3350,3345,3350,3340,13448
|
|
20250121,133400,126652837700,3350,3350,3355,3345,10885
|
|
20250121,133300,126616375910,3345,3345,3355,3340,28753
|
|
20250121,133200,126520219520,3345,3350,3350,3345,5989
|
|
20250121,133100,126500162475,3345,3345,3350,3340,22804
|
|
20250121,133000,126423886850,3345,3350,3360,3345,17228
|
|
20250121,132900,126366142945,3350,3355,3360,3340,31675
|
|
20250121,132800,126260139310,3350,3360,3360,3340,44472
|
|
20250121,132700,126111278565,3360,3355,3360,3355,9197
|
|
20250121,132600,126080385430,3355,3355,3360,3350,13476
|
|
20250121,132500,126035180025,3355,3350,3355,3350,17041
|
|
20250121,132400,125978040020,3350,3350,3350,3345,14345
|
|
20250121,132300,125930012425,3345,3355,3360,3345,48822
|
|
20250121,132200,125766446395,3350,3365,3370,3350,24808
|
|
20250121,132100,125683195750,3365,3360,3365,3355,14962
|
|
20250121,132000,125632952875,3360,3350,3360,3350,22572
|
|
20250121,131900,125557257785,3350,3350,3360,3340,87511
|
|
20250121,131800,125264381870,3355,3355,3365,3350,69552
|
|
20250121,131700,125031357240,3355,3370,3370,3350,82066
|
|
20250121,131600,124756033785,3370,3370,3370,3360,14674
|
|
20250121,131500,124706655405,3365,3370,3370,3365,10095
|
|
20250121,131400,124672664610,3370,3375,3375,3370,8881
|
|
20250121,131300,124642726170,3370,3375,3380,3365,29009
|
|
20250121,131200,124544923635,3375,3380,3385,3375,8219
|
|
20250121,131100,124517164010,3385,3375,3385,3375,27853
|
|
20250121,131000,124422973895,3375,3375,3380,3370,13576
|
|
20250121,130900,124377147940,3375,3380,3380,3375,2347
|
|
20250121,130800,124369222890,3375,3375,3380,3370,9976
|
|
20250121,130700,124335574225,3375,3375,3385,3370,5976
|
|
20250121,130600,124315393155,3380,3375,3380,3370,10880
|
|
20250121,130500,124278680855,3375,3375,3380,3370,21834
|
|
20250121,130400,124205000595,3375,3380,3380,3370,12244
|
|
20250121,130300,124163677745,3380,3375,3380,3375,12406
|
|
20250121,130200,124121798980,3375,3365,3375,3365,10141
|
|
20250121,130100,124087611960,3370,3365,3370,3365,2686
|
|
20250121,130000,124078565750,3365,3370,3370,3365,18286
|
|
20250121,125900,124016998035,3365,3365,3375,3365,18753
|
|
20250121,125800,123953851715,3370,3360,3370,3360,10925
|
|
20250121,125700,123917114840,3360,3360,3365,3355,11184
|
|
20250121,125600,123879521300,3355,3365,3365,3355,47295
|
|
20250121,125500,123720642485,3365,3380,3385,3365,35388
|
|
20250121,125400,123601437130,3375,3385,3385,3375,14778
|
|
20250121,125300,123551513970,3385,3380,3390,3380,6914
|
|
20250121,125200,123528128195,3380,3380,3385,3370,27997
|
|
20250121,125100,123433589390,3380,3385,3385,3380,14912
|
|
20250121,125000,123383186740,3385,3385,3385,3380,8111
|
|
20250121,124900,123355757395,3385,3395,3395,3385,12238
|
|
20250121,124800,123314297460,3390,3390,3395,3385,7702
|
|
20250121,124700,123288189895,3390,3380,3390,3380,8033
|
|
20250121,124600,123261006030,3385,3380,3385,3380,7530
|
|
20250121,124500,123235550885,3380,3395,3395,3380,8902
|
|
20250121,124400,123205391850,3395,3400,3400,3395,6952
|
|
20250121,124300,123181789725,3400,3400,3405,3395,10381
|
|
20250121,124200,123146513150,3395,3395,3400,3390,5094
|
|
20250121,124100,123129222865,3395,3410,3415,3395,23124
|
|
20250121,124000,123050480680,3410,3420,3420,3405,26757
|
|
20250121,123900,122959106665,3420,3390,3425,3390,82923
|
|
20250121,123800,122676331000,3400,3385,3400,3385,16199
|
|
20250121,123700,122621359120,3385,3385,3390,3380,9006
|
|
20250121,123600,122590890355,3385,3370,3385,3370,18688
|
|
20250121,123500,122527789775,3370,3370,3375,3365,6815
|
|
20250121,123400,122504830505,3370,3375,3375,3365,10423
|
|
20250121,123300,122469695645,3375,3365,3375,3360,16372
|
|
20250121,123200,122414595665,3365,3365,3370,3360,47869
|
|
20250121,123100,122253575685,3365,3380,3380,3365,45864
|
|
20250121,123000,122098913910,3385,3375,3385,3375,20032
|
|
20250121,122900,122031255340,3380,3380,3385,3375,13642
|
|
20250121,122800,121985176740,3375,3385,3385,3375,29348
|
|
20250121,122700,121886049915,3385,3385,3385,3380,11776
|
|
20250121,122600,121846223260,3380,3390,3390,3380,14882
|
|
20250121,122500,121795849470,3390,3400,3400,3385,34815
|
|
20250121,122400,121677642195,3400,3395,3405,3395,39941
|
|
20250121,122300,121541860345,3395,3385,3400,3385,17834
|
|
20250121,122200,121481361200,3390,3385,3390,3380,11694
|
|
20250121,122100,121441802360,3385,3390,3390,3380,10775
|
|
20250121,122000,121405311230,3390,3385,3395,3385,6927
|
|
20250121,121900,121381833855,3390,3385,3390,3375,27351
|
|
20250121,121800,121289331335,3385,3390,3400,3385,26387
|
|
20250121,121700,121199887480,3390,3395,3400,3390,16925
|
|
20250121,121600,121142466125,3395,3390,3400,3390,11264
|
|
20250121,121500,121104220580,3395,3390,3395,3385,8056
|
|
20250121,121400,121076908180,3390,3390,3390,3385,10065
|
|
20250121,121300,121042819550,3385,3395,3400,3385,29689
|
|
20250121,121200,120942097555,3395,3390,3395,3390,3072
|
|
20250121,121100,120931677665,3395,3390,3395,3385,14395
|
|
20250121,121000,120882901150,3390,3390,3395,3385,7277
|
|
20250121,120900,120858245155,3390,3390,3390,3385,13369
|
|
20250121,120800,120812956350,3385,3385,3390,3380,9386
|
|
20250121,120700,120781178980,3385,3380,3390,3375,18962
|
|
20250121,120600,120717078200,3375,3375,3380,3365,103315
|
|
20250121,120500,120368841780,3375,3395,3395,3375,61617
|
|
20250121,120400,120160590865,3385,3400,3405,3385,78605
|
|
20250121,120300,119894129895,3400,3410,3420,3400,28566
|
|
20250121,120200,119796778720,3410,3415,3420,3405,21368
|
|
20250121,120100,119723859595,3410,3410,3415,3405,17475
|
|
20250121,120000,119664265585,3410,3425,3430,3405,34741
|
|
20250121,115900,119545561725,3425,3420,3435,3415,20606
|
|
20250121,115800,119474964930,3420,3425,3425,3415,48705
|
|
20250121,115700,119308438365,3425,3450,3450,3425,56614
|
|
20250121,115600,119113951570,3450,3455,3470,3440,185484
|
|
20250121,115500,118472371755,3455,3430,3455,3425,127437
|
|
20250121,115400,118033702700,3430,3435,3445,3420,81101
|
|
20250121,115300,117755364615,3435,3425,3440,3420,133219
|
|
20250121,115200,117298261495,3425,3395,3425,3390,85527
|
|
20250121,115100,117006144115,3395,3400,3400,3390,10392
|
|
20250121,115000,116970884620,3400,3385,3400,3380,17622
|
|
20250121,114900,116911190630,3385,3385,3395,3385,17034
|
|
20250121,114800,116853507705,3385,3385,3390,3385,6736
|
|
20250121,114700,116830703430,3390,3395,3400,3385,29350
|
|
20250121,114600,116731157480,3395,3395,3400,3395,4667
|
|
20250121,114500,116715305110,3400,3405,3405,3395,7255
|
|
20250121,114400,116690634440,3405,3395,3405,3385,13887
|
|
20250121,114300,116643496890,3395,3405,3405,3390,22754
|
|
20250121,114200,116566291750,3405,3405,3410,3400,31900
|
|
20250121,114100,116457708815,3400,3395,3405,3395,16249
|
|
20250121,114000,116402474860,3395,3375,3395,3375,40630
|
|
20250121,113900,116265049235,3375,3375,3380,3375,13355
|
|
20250121,113800,116219951130,3375,3385,3385,3375,11085
|
|
20250121,113700,116182486170,3385,3370,3385,3370,23101
|
|
20250121,113600,116104458530,3375,3380,3385,3370,75034
|
|
20250121,113500,115851158965,3385,3390,3390,3380,56274
|
|
20250121,113400,115660865340,3385,3400,3400,3385,17441
|
|
20250121,113300,115601720420,3395,3390,3400,3380,36423
|
|
20250121,113200,115478337350,3385,3395,3395,3385,17128
|
|
20250121,113100,115420293170,3390,3395,3395,3390,33584
|
|
20250121,113000,115306432025,3390,3405,3405,3390,31530
|
|
20250121,112900,115199346960,3400,3400,3410,3400,8888
|
|
20250121,112800,115169095795,3400,3400,3410,3400,15316
|
|
20250121,112700,115116953555,3405,3405,3410,3395,18027
|
|
20250121,112600,115055605145,3405,3390,3410,3390,34145
|
|
20250121,112500,114939688320,3390,3400,3405,3390,29984
|
|
20250121,112400,114837866575,3400,3410,3415,3400,41181
|
|
20250121,112300,114697749220,3405,3415,3425,3400,48073
|
|
20250121,112200,114533814940,3415,3420,3425,3415,15570
|
|
20250121,112100,114480584160,3420,3425,3430,3420,16904
|
|
20250121,112000,114422692840,3430,3420,3430,3420,19383
|
|
20250121,111900,114356294480,3420,3430,3435,3420,41290
|
|
20250121,111800,114214778265,3430,3410,3435,3410,34497
|
|
20250121,111700,114096742865,3410,3415,3420,3410,20782
|
|
20250121,111600,114025830300,3415,3415,3425,3410,20632
|
|
20250121,111500,113955353475,3415,3420,3425,3415,25705
|
|
20250121,111400,113867406820,3425,3425,3430,3415,37784
|
|
20250121,111300,113738125885,3420,3415,3430,3410,29588
|
|
20250121,111200,113636955360,3415,3415,3445,3405,116920
|
|
20250121,111100,113236504935,3410,3410,3415,3405,22015
|
|
20250121,111000,113161439080,3410,3395,3410,3395,34550
|
|
20250121,110900,113043799630,3395,3405,3410,3390,33004
|
|
20250121,110800,112931700920,3410,3415,3420,3400,37730
|
|
20250121,110700,112803158185,3415,3410,3420,3405,15472
|
|
20250121,110600,112750365775,3410,3410,3415,3400,50964
|
|
20250121,110500,112576654980,3415,3430,3435,3410,99418
|
|
20250121,110400,112236297875,3430,3395,3435,3395,200402
|
|
20250121,110300,111551483690,3400,3380,3405,3370,128483
|
|
20250121,110200,111115595145,3385,3370,3385,3360,74771
|
|
20250121,110100,110863761490,3365,3380,3385,3365,134531
|
|
20250121,110000,110409880460,3380,3390,3395,3380,66931
|
|
20250121,105900,110183230665,3390,3390,3400,3385,49868
|
|
20250121,105800,110014057325,3390,3395,3400,3385,85535
|
|
20250121,105700,109723937920,3395,3400,3405,3395,57714
|
|
20250121,105600,109527832310,3400,3405,3410,3395,65745
|
|
20250121,105500,109304100350,3405,3390,3410,3390,145842
|
|
20250121,105400,108808839780,3395,3385,3400,3385,111193
|
|
20250121,105300,108431614355,3385,3385,3390,3375,134392
|
|
20250121,105200,107976659330,3385,3400,3405,3360,475667
|
|
20250121,105100,106369112400,3400,3405,3410,3390,185655
|
|
20250121,105000,105738170930,3405,3420,3425,3395,287293
|
|
20250121,104900,104759494125,3420,3460,3460,3405,286515
|
|
20250121,104800,103778069855,3460,3475,3480,3440,270241
|
|
20250121,104700,102843648820,3480,3490,3500,3470,259597
|
|
20250121,104600,101938766175,3490,3535,3550,3490,230685
|
|
20250121,104500,101126988745,3535,3530,3535,3520,204951
|
|
20250121,104400,100403600345,3530,3500,3530,3500,182434
|
|
20250121,104300,99762298475,3505,3480,3505,3480,167414
|
|
20250121,104200,99177627450,3480,3455,3485,3435,372106
|
|
20250121,104100,97890492435,3455,3490,3500,3455,278047
|
|
20250121,104000,96926100255,3490,3485,3505,3485,99591
|
|
20250121,103900,96578257985,3490,3505,3525,3480,260121
|
|
20250121,103800,95667919740,3505,3530,3535,3500,134907
|
|
20250121,103700,95194101455,3530,3555,3560,3520,169394
|
|
20250121,103600,94594523345,3555,3525,3560,3525,339749
|
|
20250121,103500,93389123480,3530,3525,3530,3470,389614
|
|
20250121,103400,92024533530,3525,3520,3545,3515,191817
|
|
20250121,103300,91346842835,3520,3535,3540,3515,123099
|
|
20250121,103200,90912732615,3535,3545,3545,3525,106783
|
|
20250121,103100,90535654295,3550,3550,3555,3530,132240
|
|
20250121,103000,90067784190,3550,3570,3575,3545,334196
|
|
20250121,102900,88878012285,3570,3515,3570,3510,270636
|
|
20250121,102800,87917127145,3515,3545,3545,3515,147400
|
|
20250121,102700,87397009675,3540,3525,3555,3520,209890
|
|
20250121,102600,86654565025,3530,3510,3555,3510,289171
|
|
20250121,102500,85632176180,3510,3515,3530,3490,567637
|
|
20250121,102400,83638810915,3515,3575,3575,3515,394998
|
|
20250121,102300,82240189455,3575,3555,3590,3535,540012
|
|
20250121,102200,80313512105,3550,3595,3600,3535,1161993
|
|
20250121,102100,76145566505,3595,3560,3595,3555,575559
|
|
20250121,102000,74083217665,3565,3590,3600,3555,685681
|
|
20250121,101900,71626452490,3590,3515,3600,3510,1411455
|
|
20250121,101800,66610936920,3510,3455,3520,3450,662089
|
|
20250121,101700,64293228790,3455,3445,3460,3430,152730
|
|
20250121,101600,63767271765,3450,3470,3470,3440,136960
|
|
20250121,101500,63294242130,3465,3465,3475,3460,111425
|
|
20250121,101400,62907538725,3465,3435,3485,3415,280461
|
|
20250121,101300,61936747455,3440,3485,3500,3425,363938
|
|
20250121,101200,60671727120,3490,3490,3505,3480,642733
|
|
20250121,101100,58424381365,3490,3460,3495,3455,411433
|
|
20250121,101000,56993348725,3460,3455,3465,3445,238051
|
|
20250121,100900,56170706045,3460,3415,3460,3410,488669
|
|
20250121,100800,54488039630,3415,3400,3420,3395,143289
|
|
20250121,100700,53999618120,3400,3410,3420,3390,229376
|
|
20250121,100600,53219005105,3410,3390,3410,3385,224767
|
|
20250121,100500,52454912795,3385,3375,3390,3375,96135
|
|
20250121,100400,52129587615,3380,3380,3385,3370,110307
|
|
20250121,100300,51757024255,3380,3365,3380,3360,135193
|
|
20250121,100200,51301955565,3365,3370,3380,3365,129720
|
|
20250121,100100,50864131030,3375,3355,3375,3350,38180
|
|
20250121,100000,50735692265,3355,3375,3380,3340,67782
|
|
20250121,095900,50507670790,3380,3350,3380,3350,93604
|
|
20250121,095800,50192896330,3350,3345,3355,3345,20225
|
|
20250121,095700,50125131870,3345,3330,3355,3330,27187
|
|
20250121,095600,50034197205,3335,3355,3360,3330,46997
|
|
20250121,095500,49876992245,3355,3345,3365,3340,48177
|
|
20250121,095400,49715382370,3340,3325,3345,3325,27963
|
|
20250121,095300,49622067865,3330,3335,3335,3320,35700
|
|
20250121,095200,49503286090,3330,3340,3340,3325,60238
|
|
20250121,095100,49302591275,3340,3350,3355,3335,78942
|
|
20250121,095000,49038288945,3355,3375,3380,3350,125763
|
|
20250121,094900,48615740925,3380,3370,3380,3365,132711
|
|
20250121,094800,48168069280,3370,3370,3370,3360,170325
|
|
20250121,094700,47594660115,3370,3345,3370,3340,157359
|
|
20250121,094600,47066440330,3345,3345,3345,3340,77319
|
|
20250121,094500,46807953530,3345,3340,3345,3335,121614
|
|
20250121,094400,46401559755,3335,3335,3340,3315,115055
|
|
20250121,094300,46018578975,3325,3305,3335,3305,188392
|
|
20250121,094200,45392181330,3310,3300,3310,3300,33980
|
|
20250121,094100,45279834945,3305,3300,3310,3295,26438
|
|
20250121,094000,45192575795,3305,3305,3310,3290,67276
|
|
20250121,093900,44970535725,3300,3290,3305,3285,65522
|
|
20250121,093800,44754745385,3285,3285,3290,3280,41243
|
|
20250121,093700,44619228485,3285,3290,3300,3285,65124
|
|
20250121,093600,44405025040,3290,3300,3300,3290,19760
|
|
20250121,093500,44339999145,3300,3305,3310,3295,70432
|
|
20250121,093400,44107410875,3310,3320,3320,3305,17413
|
|
20250121,093300,44049805855,3320,3320,3325,3310,56742
|
|
20250121,093200,43861498610,3325,3310,3330,3305,132250
|
|
20250121,093100,43422365895,3310,3285,3310,3280,78171
|
|
20250121,093000,43164984195,3290,3290,3290,3280,15785
|
|
20250121,092900,43113117955,3280,3290,3295,3280,55358
|
|
20250121,092800,42931194845,3290,3280,3300,3280,69253
|
|
20250121,092700,42703603530,3280,3295,3300,3280,66950
|
|
20250121,092600,42483611470,3300,3315,3315,3295,74625
|
|
20250121,092500,42236698350,3315,3290,3315,3285,99838
|
|
20250121,092400,41907380455,3290,3310,3315,3285,99465
|
|
20250121,092300,41578690835,3315,3320,3325,3310,139681
|
|
20250121,092200,41115343100,3320,3295,3330,3295,232311
|
|
20250121,092100,40345425265,3300,3265,3300,3255,168887
|
|
20250121,092000,39792728710,3265,3270,3275,3260,75878
|
|
20250121,091900,39544894795,3265,3300,3300,3255,193151
|
|
20250121,091800,38913356270,3300,3290,3300,3275,287551
|
|
20250121,091700,37967544980,3290,3275,3295,3250,365953
|
|
20250121,091600,36770988480,3275,3290,3290,3265,222882
|
|
20250121,091500,36040370765,3285,3335,3340,3265,478539
|
|
20250121,091400,34462298565,3340,3320,3345,3310,389575
|
|
20250121,091300,33164803530,3315,3395,3405,3315,477362
|
|
20250121,091200,31560749465,3395,3405,3405,3380,347318
|
|
20250121,091100,30381328635,3405,3445,3445,3400,409782
|
|
20250121,091000,28980337135,3445,3445,3460,3440,189768
|
|
20250121,090900,28325807490,3450,3455,3470,3435,329678
|
|
20250121,090800,27187918200,3450,3500,3505,3445,436154
|
|
20250121,090700,25672509990,3500,3460,3510,3435,1085167
|
|
20250121,090600,21893091940,3455,3505,3510,3450,758476
|
|
20250121,090500,19256171360,3505,3500,3515,3470,692810
|
|
20250121,090400,16835668440,3490,3455,3520,3430,996248
|
|
20250121,090300,13374219000,3455,3465,3490,3410,1200942
|
|
20250121,090200,9229707080,3465,3490,3600,3465,2623590
|
|
20250121,090100,0,3065,3065,3065,3065,0
|
|
20250121,090000,0,3065,3065,3065,3065,0
|