666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,200200,91093087880,3400,3400,3400,3400,0
|
|
20250122,200100,91093087880,3400,3400,3400,3400,0
|
|
20250122,200000,91093087880,3400,3400,3400,3400,0
|
|
20250122,195900,91093087880,3400,3400,3400,3400,0
|
|
20250122,195800,91093087880,3400,3400,3400,3400,0
|
|
20250122,195700,91093087880,3400,3400,3400,3400,0
|
|
20250122,195600,91093087880,3400,3400,3400,3400,0
|
|
20250122,195500,91093087880,3400,3400,3400,3400,0
|
|
20250122,195400,91093087880,3400,3400,3400,3400,0
|
|
20250122,195300,91093087880,3400,3400,3400,3400,0
|
|
20250122,195200,91093087880,3400,3400,3400,3400,0
|
|
20250122,195100,91093087880,3400,3400,3400,3400,0
|
|
20250122,195000,91093087880,3400,3400,3400,3400,0
|
|
20250122,194900,91093087880,3400,3400,3400,3400,0
|
|
20250122,194800,91093087880,3400,3400,3400,3400,0
|
|
20250122,194700,91093087880,3400,3400,3400,3400,0
|
|
20250122,194600,91093087880,3400,3400,3400,3400,0
|
|
20250122,194500,91093087880,3400,3400,3400,3400,0
|
|
20250122,194400,91093087880,3400,3400,3400,3400,0
|
|
20250122,194300,91093087880,3400,3400,3400,3400,0
|
|
20250122,194200,91093087880,3400,3400,3400,3400,0
|
|
20250122,194100,91093087880,3400,3400,3400,3400,0
|
|
20250122,194000,91093087880,3400,3400,3400,3400,0
|
|
20250122,193900,91093087880,3400,3400,3400,3400,0
|
|
20250122,193800,91093087880,3400,3400,3400,3400,0
|
|
20250122,193700,91093087880,3400,3400,3400,3400,0
|
|
20250122,193600,91093087880,3400,3400,3400,3400,0
|
|
20250122,193500,91093087880,3400,3400,3400,3400,0
|
|
20250122,193400,91093087880,3400,3400,3400,3400,0
|
|
20250122,193300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,193200,91093087880,3400,3400,3400,3400,0
|
|
20250122,193100,91093087880,3400,3400,3400,3400,0
|
|
20250122,193000,91093087880,3400,3400,3400,3400,0
|
|
20250122,192900,91093087880,3400,3400,3400,3400,0
|
|
20250122,192800,91093087880,3400,3400,3400,3400,0
|
|
20250122,192700,91093087880,3400,3400,3400,3400,0
|
|
20250122,192600,91093087880,3400,3400,3400,3400,0
|
|
20250122,192500,91093087880,3400,3400,3400,3400,0
|
|
20250122,192400,91093087880,3400,3400,3400,3400,0
|
|
20250122,192300,91093087880,3400,3400,3400,3400,0
|
|
20250122,192200,91093087880,3400,3400,3400,3400,0
|
|
20250122,192100,91093087880,3400,3400,3400,3400,0
|
|
20250122,192000,91093087880,3400,3400,3400,3400,0
|
|
20250122,191900,91093087880,3400,3400,3400,3400,0
|
|
20250122,191800,91093087880,3400,3400,3400,3400,0
|
|
20250122,191700,91093087880,3400,3400,3400,3400,0
|
|
20250122,191600,91093087880,3400,3400,3400,3400,0
|
|
20250122,191500,91093087880,3400,3400,3400,3400,0
|
|
20250122,191400,91093087880,3400,3400,3400,3400,0
|
|
20250122,191300,91093087880,3400,3400,3400,3400,0
|
|
20250122,191200,91093087880,3400,3400,3400,3400,0
|
|
20250122,191100,91093087880,3400,3400,3400,3400,0
|
|
20250122,191000,91093087880,3400,3400,3400,3400,0
|
|
20250122,190900,91093087880,3400,3400,3400,3400,0
|
|
20250122,190800,91093087880,3400,3400,3400,3400,0
|
|
20250122,190700,91093087880,3400,3400,3400,3400,0
|
|
20250122,190600,91093087880,3400,3400,3400,3400,0
|
|
20250122,190500,91093087880,3400,3400,3400,3400,0
|
|
20250122,190400,91093087880,3400,3400,3400,3400,0
|
|
20250122,190300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,190200,91093087880,3400,3400,3400,3400,0
|
|
20250122,190100,91093087880,3400,3400,3400,3400,0
|
|
20250122,190000,91093087880,3400,3400,3400,3400,0
|
|
20250122,185900,91093087880,3400,3400,3400,3400,0
|
|
20250122,185800,91093087880,3400,3400,3400,3400,0
|
|
20250122,185700,91093087880,3400,3400,3400,3400,0
|
|
20250122,185600,91093087880,3400,3400,3400,3400,0
|
|
20250122,185500,91093087880,3400,3400,3400,3400,0
|
|
20250122,185400,91093087880,3400,3400,3400,3400,0
|
|
20250122,185300,91093087880,3400,3400,3400,3400,0
|
|
20250122,185200,91093087880,3400,3400,3400,3400,0
|
|
20250122,185100,91093087880,3400,3400,3400,3400,0
|
|
20250122,185000,91093087880,3400,3400,3400,3400,0
|
|
20250122,184900,91093087880,3400,3400,3400,3400,0
|
|
20250122,184800,91093087880,3400,3400,3400,3400,0
|
|
20250122,184700,91093087880,3400,3400,3400,3400,0
|
|
20250122,184600,91093087880,3400,3400,3400,3400,0
|
|
20250122,184500,91093087880,3400,3400,3400,3400,0
|
|
20250122,184400,91093087880,3400,3400,3400,3400,0
|
|
20250122,184300,91093087880,3400,3400,3400,3400,0
|
|
20250122,184200,91093087880,3400,3400,3400,3400,0
|
|
20250122,184100,91093087880,3400,3400,3400,3400,0
|
|
20250122,184000,91093087880,3400,3400,3400,3400,0
|
|
20250122,183900,91093087880,3400,3400,3400,3400,0
|
|
20250122,183800,91093087880,3400,3400,3400,3400,0
|
|
20250122,183700,91093087880,3400,3400,3400,3400,0
|
|
20250122,183600,91093087880,3400,3400,3400,3400,0
|
|
20250122,183500,91093087880,3400,3400,3400,3400,0
|
|
20250122,183400,91093087880,3400,3400,3400,3400,0
|
|
20250122,183300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,183200,91093087880,3400,3400,3400,3400,0
|
|
20250122,183100,91093087880,3400,3400,3400,3400,0
|
|
20250122,183000,91093087880,3400,3400,3400,3400,0
|
|
20250122,182900,91093087880,3400,3400,3400,3400,0
|
|
20250122,182800,91093087880,3400,3400,3400,3400,0
|
|
20250122,182700,91093087880,3400,3400,3400,3400,0
|
|
20250122,182600,91093087880,3400,3400,3400,3400,0
|
|
20250122,182500,91093087880,3400,3400,3400,3400,0
|
|
20250122,182400,91093087880,3400,3400,3400,3400,0
|
|
20250122,182300,91093087880,3400,3400,3400,3400,0
|
|
20250122,182200,91093087880,3400,3400,3400,3400,0
|
|
20250122,182100,91093087880,3400,3400,3400,3400,0
|
|
20250122,182000,91093087880,3400,3400,3400,3400,0
|
|
20250122,181900,91093087880,3400,3400,3400,3400,0
|
|
20250122,181800,91093087880,3400,3400,3400,3400,0
|
|
20250122,181700,91093087880,3400,3400,3400,3400,0
|
|
20250122,181600,91093087880,3400,3400,3400,3400,0
|
|
20250122,181500,91093087880,3400,3400,3400,3400,0
|
|
20250122,181400,91093087880,3400,3400,3400,3400,0
|
|
20250122,181300,91093087880,3400,3400,3400,3400,0
|
|
20250122,181200,91093087880,3400,3400,3400,3400,0
|
|
20250122,181100,91093087880,3400,3400,3400,3400,0
|
|
20250122,181000,91093087880,3400,3400,3400,3400,0
|
|
20250122,180900,91093087880,3400,3400,3400,3400,0
|
|
20250122,180800,91093087880,3400,3400,3400,3400,0
|
|
20250122,180700,91093087880,3400,3400,3400,3400,0
|
|
20250122,180600,91093087880,3400,3400,3400,3400,0
|
|
20250122,180500,91093087880,3400,3400,3400,3400,0
|
|
20250122,180400,91093087880,3400,3400,3400,3400,0
|
|
20250122,180300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,180200,91093087880,3400,3400,3400,3400,0
|
|
20250122,180100,91093087880,3400,3400,3400,3400,0
|
|
20250122,180000,91093087880,3400,3400,3400,3400,0
|
|
20250122,175900,91093087880,3400,3400,3400,3400,0
|
|
20250122,175800,91093087880,3400,3400,3400,3400,0
|
|
20250122,175700,91093087880,3400,3400,3400,3400,0
|
|
20250122,175600,91093087880,3400,3400,3400,3400,0
|
|
20250122,175500,91093087880,3400,3400,3400,3400,0
|
|
20250122,175400,91093087880,3400,3400,3400,3400,0
|
|
20250122,175300,91093087880,3400,3400,3400,3400,0
|
|
20250122,175200,91093087880,3400,3400,3400,3400,0
|
|
20250122,175100,91093087880,3400,3400,3400,3400,0
|
|
20250122,175000,91093087880,3400,3400,3400,3400,0
|
|
20250122,174900,91093087880,3400,3400,3400,3400,0
|
|
20250122,174800,91093087880,3400,3400,3400,3400,0
|
|
20250122,174700,91093087880,3400,3400,3400,3400,0
|
|
20250122,174600,91093087880,3400,3400,3400,3400,0
|
|
20250122,174500,91093087880,3400,3400,3400,3400,0
|
|
20250122,174400,91093087880,3400,3400,3400,3400,0
|
|
20250122,174300,91093087880,3400,3400,3400,3400,0
|
|
20250122,174200,91093087880,3400,3400,3400,3400,0
|
|
20250122,174100,91093087880,3400,3400,3400,3400,0
|
|
20250122,174000,91093087880,3400,3400,3400,3400,0
|
|
20250122,173900,91093087880,3400,3400,3400,3400,0
|
|
20250122,173800,91093087880,3400,3400,3400,3400,0
|
|
20250122,173700,91093087880,3400,3400,3400,3400,0
|
|
20250122,173600,91093087880,3400,3400,3400,3400,0
|
|
20250122,173500,91093087880,3400,3400,3400,3400,0
|
|
20250122,173400,91093087880,3400,3400,3400,3400,0
|
|
20250122,173300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,173200,91093087880,3400,3400,3400,3400,0
|
|
20250122,173100,91093087880,3400,3400,3400,3400,0
|
|
20250122,173000,91093087880,3400,3400,3400,3400,0
|
|
20250122,172900,91093087880,3400,3400,3400,3400,0
|
|
20250122,172800,91093087880,3400,3400,3400,3400,0
|
|
20250122,172700,91093087880,3400,3400,3400,3400,0
|
|
20250122,172600,91093087880,3400,3400,3400,3400,0
|
|
20250122,172500,91093087880,3400,3400,3400,3400,0
|
|
20250122,172400,91093087880,3400,3400,3400,3400,0
|
|
20250122,172300,91093087880,3400,3400,3400,3400,0
|
|
20250122,172200,91093087880,3400,3400,3400,3400,0
|
|
20250122,172100,91093087880,3400,3400,3400,3400,0
|
|
20250122,172000,91093087880,3400,3400,3400,3400,0
|
|
20250122,171900,91093087880,3400,3400,3400,3400,0
|
|
20250122,171800,91093087880,3400,3400,3400,3400,0
|
|
20250122,171700,91093087880,3400,3400,3400,3400,0
|
|
20250122,171600,91093087880,3400,3400,3400,3400,0
|
|
20250122,171500,91093087880,3400,3400,3400,3400,0
|
|
20250122,171400,91093087880,3400,3400,3400,3400,0
|
|
20250122,171300,91093087880,3400,3400,3400,3400,0
|
|
20250122,171200,91093087880,3400,3400,3400,3400,0
|
|
20250122,171100,91093087880,3400,3400,3400,3400,0
|
|
20250122,171000,91093087880,3400,3400,3400,3400,0
|
|
20250122,170900,91093087880,3400,3400,3400,3400,0
|
|
20250122,170800,91093087880,3400,3400,3400,3400,0
|
|
20250122,170700,91093087880,3400,3400,3400,3400,0
|
|
20250122,170600,91093087880,3400,3400,3400,3400,0
|
|
20250122,170500,91093087880,3400,3400,3400,3400,0
|
|
20250122,170400,91093087880,3400,3400,3400,3400,0
|
|
20250122,170300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,170200,91093087880,3400,3400,3400,3400,0
|
|
20250122,170100,91093087880,3400,3400,3400,3400,0
|
|
20250122,170000,91093087880,3400,3400,3400,3400,0
|
|
20250122,165900,91093087880,3400,3400,3400,3400,0
|
|
20250122,165800,91093087880,3400,3400,3400,3400,0
|
|
20250122,165700,91093087880,3400,3400,3400,3400,0
|
|
20250122,165600,91093087880,3400,3400,3400,3400,0
|
|
20250122,165500,91093087880,3400,3400,3400,3400,0
|
|
20250122,165400,91093087880,3400,3400,3400,3400,0
|
|
20250122,165300,91093087880,3400,3400,3400,3400,0
|
|
20250122,165200,91093087880,3400,3400,3400,3400,0
|
|
20250122,165100,91093087880,3400,3400,3400,3400,0
|
|
20250122,165000,91093087880,3400,3400,3400,3400,0
|
|
20250122,164900,91093087880,3400,3400,3400,3400,0
|
|
20250122,164800,91093087880,3400,3400,3400,3400,0
|
|
20250122,164700,91093087880,3400,3400,3400,3400,0
|
|
20250122,164600,91093087880,3400,3400,3400,3400,0
|
|
20250122,164500,91093087880,3400,3400,3400,3400,0
|
|
20250122,164400,91093087880,3400,3400,3400,3400,0
|
|
20250122,164300,91093087880,3400,3400,3400,3400,0
|
|
20250122,164200,91093087880,3400,3400,3400,3400,0
|
|
20250122,164100,91093087880,3400,3400,3400,3400,0
|
|
20250122,164000,91093087880,3400,3400,3400,3400,0
|
|
20250122,163900,91093087880,3400,3400,3400,3400,0
|
|
20250122,163800,91093087880,3400,3400,3400,3400,0
|
|
20250122,163700,91093087880,3400,3400,3400,3400,0
|
|
20250122,163600,91093087880,3400,3400,3400,3400,0
|
|
20250122,163500,91093087880,3400,3400,3400,3400,0
|
|
20250122,163400,91093087880,3400,3400,3400,3400,0
|
|
20250122,163300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,163200,91093087880,3400,3400,3400,3400,0
|
|
20250122,163100,91093087880,3400,3400,3400,3400,0
|
|
20250122,163000,91093087880,3400,3400,3400,3400,0
|
|
20250122,162900,91093087880,3400,3400,3400,3400,0
|
|
20250122,162800,91093087880,3400,3400,3400,3400,0
|
|
20250122,162700,91093087880,3400,3400,3400,3400,0
|
|
20250122,162600,91093087880,3400,3400,3400,3400,0
|
|
20250122,162500,91093087880,3400,3400,3400,3400,0
|
|
20250122,162400,91093087880,3400,3400,3400,3400,0
|
|
20250122,162300,91093087880,3400,3400,3400,3400,0
|
|
20250122,162200,91093087880,3400,3400,3400,3400,0
|
|
20250122,162100,91093087880,3400,3400,3400,3400,0
|
|
20250122,162000,91093087880,3400,3400,3400,3400,0
|
|
20250122,161900,91093087880,3400,3400,3400,3400,0
|
|
20250122,161800,91093087880,3400,3400,3400,3400,0
|
|
20250122,161700,91093087880,3400,3400,3400,3400,0
|
|
20250122,161600,91093087880,3400,3400,3400,3400,0
|
|
20250122,161500,91093087880,3400,3400,3400,3400,0
|
|
20250122,161400,91093087880,3400,3400,3400,3400,0
|
|
20250122,161300,91093087880,3400,3400,3400,3400,0
|
|
20250122,161200,91093087880,3400,3400,3400,3400,0
|
|
20250122,161100,91093087880,3400,3400,3400,3400,0
|
|
20250122,161000,91093087880,3400,3400,3400,3400,0
|
|
20250122,160900,91093087880,3400,3400,3400,3400,0
|
|
20250122,160800,91093087880,3400,3400,3400,3400,0
|
|
20250122,160700,91093087880,3400,3400,3400,3400,0
|
|
20250122,160600,91093087880,3400,3400,3400,3400,0
|
|
20250122,160500,91093087880,3400,3400,3400,3400,0
|
|
20250122,160400,91093087880,3400,3400,3400,3400,0
|
|
20250122,160300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,160200,91093087880,3400,3400,3400,3400,0
|
|
20250122,160100,91093087880,3400,3400,3400,3400,0
|
|
20250122,160000,91093087880,3400,3400,3400,3400,0
|
|
20250122,155900,91093087880,3400,3400,3400,3400,0
|
|
20250122,155800,91093087880,3400,3400,3400,3400,0
|
|
20250122,155700,91093087880,3400,3400,3400,3400,0
|
|
20250122,155600,91093087880,3400,3400,3400,3400,0
|
|
20250122,155500,91093087880,3400,3400,3400,3400,0
|
|
20250122,155400,91093087880,3400,3400,3400,3400,0
|
|
20250122,155300,91093087880,3400,3400,3400,3400,0
|
|
20250122,155200,91093087880,3400,3400,3400,3400,0
|
|
20250122,155100,91093087880,3400,3400,3400,3400,0
|
|
20250122,155000,91093087880,3400,3400,3400,3400,0
|
|
20250122,154900,91093087880,3400,3400,3400,3400,0
|
|
20250122,154800,91093087880,3400,3400,3400,3400,0
|
|
20250122,154700,91093087880,3400,3400,3400,3400,0
|
|
20250122,154600,91093087880,3400,3400,3400,3400,0
|
|
20250122,154500,91093087880,3400,3400,3400,3400,0
|
|
20250122,154400,91093087880,3400,3400,3400,3400,0
|
|
20250122,154300,91093087880,3400,3400,3400,3400,0
|
|
20250122,154200,91093087880,3400,3400,3400,3400,0
|
|
20250122,154100,91093087880,3400,3400,3400,3400,0
|
|
20250122,154000,91093087880,3400,3400,3400,3400,0
|
|
20250122,153900,91093087880,3400,3400,3400,3400,0
|
|
20250122,153800,91093087880,3400,3400,3400,3400,0
|
|
20250122,153700,91093087880,3400,3400,3400,3400,0
|
|
20250122,153600,91093087880,3400,3400,3400,3400,0
|
|
20250122,153500,91093087880,3400,3400,3400,3400,0
|
|
20250122,153400,91093087880,3400,3400,3400,3400,0
|
|
20250122,153300,91093087880,3400,3400,3400,3400,142741
|
|
20250122,153200,91093087880,3400,3400,3400,3400,0
|
|
20250122,153100,91093087880,3400,3400,3400,3400,0
|
|
20250122,153000,91093087880,3400,3400,3400,3400,142741
|
|
20250122,152900,90607768480,3400,3400,3400,3400,0
|
|
20250122,152800,90607768480,3400,3400,3400,3400,0
|
|
20250122,152700,90607768480,3400,3400,3400,3400,0
|
|
20250122,152600,90607768480,3400,3400,3400,3400,0
|
|
20250122,152500,90607768480,3400,3400,3400,3400,0
|
|
20250122,152400,90607768480,3400,3400,3400,3400,0
|
|
20250122,152300,90607768480,3400,3400,3400,3400,0
|
|
20250122,152200,90607768480,3400,3400,3400,3400,0
|
|
20250122,152100,90607768480,3400,3400,3400,3400,0
|
|
20250122,152000,90607768480,3400,3400,3400,3400,0
|
|
20250122,151900,90607768480,3400,3410,3415,3400,54296
|
|
20250122,151800,90422700745,3405,3415,3415,3395,37821
|
|
20250122,151700,90293859415,3415,3415,3420,3410,24630
|
|
20250122,151600,90209772245,3415,3410,3420,3405,31386
|
|
20250122,151500,90102648825,3410,3405,3410,3400,13634
|
|
20250122,151400,90056208805,3405,3400,3410,3400,7060
|
|
20250122,151300,90032170940,3410,3410,3415,3395,38997
|
|
20250122,151200,89899600755,3410,3415,3415,3405,15326
|
|
20250122,151100,89847326940,3410,3405,3420,3405,60566
|
|
20250122,151000,89640656660,3405,3400,3405,3395,16226
|
|
20250122,150900,89585482665,3405,3395,3405,3395,22533
|
|
20250122,150800,89508878545,3400,3395,3405,3390,24894
|
|
20250122,150700,89424250495,3395,3390,3395,3380,25428
|
|
20250122,150600,89338097760,3390,3375,3390,3370,50214
|
|
20250122,150500,89168496675,3380,3400,3400,3365,115333
|
|
20250122,150400,88778778705,3395,3405,3415,3390,35001
|
|
20250122,150300,88659797875,3400,3395,3405,3390,23850
|
|
20250122,150200,88578850265,3400,3400,3400,3395,15091
|
|
20250122,150100,88527589390,3400,3405,3405,3395,17581
|
|
20250122,150000,88467811690,3405,3400,3405,3390,27880
|
|
20250122,145900,88373189605,3400,3405,3410,3395,26531
|
|
20250122,145800,88282944730,3410,3415,3425,3405,64181
|
|
20250122,145700,88064118990,3415,3415,3420,3410,25902
|
|
20250122,145600,87975684285,3415,3415,3425,3405,79729
|
|
20250122,145500,87703440980,3420,3400,3420,3395,56147
|
|
20250122,145400,87512070245,3405,3380,3410,3380,64486
|
|
20250122,145300,87293037445,3385,3365,3385,3360,34622
|
|
20250122,145200,87176281935,3360,3380,3380,3350,137352
|
|
20250122,145100,86714565685,3380,3385,3395,3370,61527
|
|
20250122,145000,86506470060,3385,3375,3385,3375,88343
|
|
20250122,144900,86207819355,3375,3385,3390,3350,181616
|
|
20250122,144800,85596278690,3385,3430,3430,3370,364933
|
|
20250122,144700,84355254075,3425,3430,3440,3425,31448
|
|
20250122,144600,84247321055,3435,3435,3440,3420,49940
|
|
20250122,144500,84076177460,3425,3435,3440,3425,72642
|
|
20250122,144400,83826865470,3440,3455,3460,3430,81273
|
|
20250122,144300,83547242695,3460,3450,3470,3450,68111
|
|
20250122,144200,83311718675,3450,3470,3470,3445,142390
|
|
20250122,144100,82819804780,3465,3465,3475,3465,34370
|
|
20250122,144000,82700547355,3470,3480,3485,3465,81761
|
|
20250122,143900,82416825405,3480,3485,3485,3470,92579
|
|
20250122,143800,82095064770,3480,3495,3495,3480,42229
|
|
20250122,143700,81947747845,3490,3490,3500,3490,10293
|
|
20250122,143600,81911768990,3495,3485,3500,3485,23380
|
|
20250122,143500,81830150705,3490,3500,3505,3485,31354
|
|
20250122,143400,81720656595,3500,3490,3505,3490,29521
|
|
20250122,143300,81617508185,3490,3500,3505,3490,50035
|
|
20250122,143200,81442646215,3495,3505,3510,3490,75540
|
|
20250122,143100,81178303525,3505,3525,3525,3505,38343
|
|
20250122,143000,81043614425,3525,3515,3525,3510,6944
|
|
20250122,142900,81019178285,3515,3530,3530,3510,84383
|
|
20250122,142800,80722367815,3530,3525,3535,3525,31047
|
|
20250122,142700,80612763420,3530,3530,3535,3520,32793
|
|
20250122,142600,80497137340,3530,3535,3535,3530,19025
|
|
20250122,142500,80429942730,3535,3530,3545,3530,135712
|
|
20250122,142400,79950054285,3530,3525,3530,3515,42040
|
|
20250122,142300,79802078115,3525,3525,3535,3520,35577
|
|
20250122,142200,79676615875,3535,3535,3540,3525,58552
|
|
20250122,142100,79469846825,3540,3520,3540,3520,45312
|
|
20250122,142000,79309772195,3520,3535,3535,3515,44180
|
|
20250122,141900,79154010920,3535,3520,3535,3520,86835
|
|
20250122,141800,78847691550,3520,3525,3525,3520,5778
|
|
20250122,141700,78827341385,3525,3525,3525,3520,14665
|
|
20250122,141600,78775717750,3520,3520,3525,3515,7595
|
|
20250122,141500,78748981770,3520,3520,3520,3510,17750
|
|
20250122,141400,78686547135,3520,3510,3520,3505,18459
|
|
20250122,141300,78621658000,3510,3515,3515,3510,13683
|
|
20250122,141200,78573625240,3510,3520,3520,3505,20678
|
|
20250122,141100,78501026430,3520,3525,3530,3515,27556
|
|
20250122,141000,78403946205,3525,3520,3530,3515,52553
|
|
20250122,140900,78218781650,3520,3520,3520,3515,6183
|
|
20250122,140800,78197040100,3520,3510,3520,3505,18737
|
|
20250122,140700,78131163515,3510,3520,3520,3505,30747
|
|
20250122,140600,78023180250,3515,3525,3525,3515,16037
|
|
20250122,140500,77966750905,3525,3515,3530,3515,41853
|
|
20250122,140400,77819324535,3515,3525,3525,3515,16203
|
|
20250122,140300,77762279360,3520,3515,3525,3515,44788
|
|
20250122,140200,77604697415,3520,3515,3520,3510,20917
|
|
20250122,140100,77531168770,3515,3515,3515,3510,18617
|
|
20250122,140000,77465745790,3515,3500,3515,3495,35647
|
|
20250122,135900,77340729895,3500,3500,3505,3495,10098
|
|
20250122,135800,77305388400,3500,3495,3505,3495,12814
|
|
20250122,135700,77260527420,3500,3500,3505,3500,5428
|
|
20250122,135600,77241524130,3500,3500,3505,3495,16772
|
|
20250122,135500,77182820460,3500,3505,3505,3495,11420
|
|
20250122,135400,77142843950,3505,3500,3505,3495,21384
|
|
20250122,135300,77068002870,3495,3490,3500,3490,7407
|
|
20250122,135200,77042131265,3495,3495,3495,3490,8347
|
|
20250122,135100,77012979020,3490,3490,3495,3490,12426
|
|
20250122,135000,76969608985,3490,3485,3490,3485,10138
|
|
20250122,134900,76934228025,3495,3495,3505,3490,33393
|
|
20250122,134800,76817567755,3495,3505,3505,3495,18605
|
|
20250122,134700,76752506925,3500,3490,3505,3490,16308
|
|
20250122,134600,76695476140,3490,3490,3495,3490,7538
|
|
20250122,134500,76669167795,3495,3490,3495,3490,2168
|
|
20250122,134400,76661599110,3490,3485,3490,3485,13868
|
|
20250122,134300,76613217470,3485,3485,3490,3485,10122
|
|
20250122,134200,76577941900,3485,3495,3495,3485,46096
|
|
20250122,134100,76417081285,3495,3490,3495,3485,8447
|
|
20250122,134000,76387568775,3490,3490,3495,3485,9007
|
|
20250122,133900,76356142715,3495,3490,3495,3485,12263
|
|
20250122,133800,76313372115,3490,3485,3495,3485,8311
|
|
20250122,133700,76284390625,3490,3495,3495,3490,4928
|
|
20250122,133600,76267188890,3490,3490,3495,3485,10749
|
|
20250122,133500,76229684290,3485,3490,3495,3485,8103
|
|
20250122,133400,76201409015,3495,3490,3495,3485,10652
|
|
20250122,133300,76164251035,3485,3490,3495,3485,16266
|
|
20250122,133200,76107523615,3490,3490,3495,3485,15256
|
|
20250122,133100,76054274260,3490,3490,3495,3490,13272
|
|
20250122,133000,76007949840,3490,3485,3495,3485,14826
|
|
20250122,132900,75956209890,3485,3505,3505,3485,28887
|
|
20250122,132800,75855323130,3495,3495,3505,3495,29909
|
|
20250122,132700,75750693350,3495,3495,3495,3490,16475
|
|
20250122,132600,75693145735,3495,3495,3500,3495,5024
|
|
20250122,132500,75675579135,3500,3495,3500,3495,8531
|
|
20250122,132400,75645725365,3500,3500,3505,3495,5995
|
|
20250122,132300,75624750035,3495,3500,3505,3495,11219
|
|
20250122,132200,75585515750,3500,3500,3505,3495,17461
|
|
20250122,132100,75524405655,3500,3510,3515,3500,33791
|
|
20250122,132000,75406036370,3515,3510,3515,3505,9218
|
|
20250122,131900,75373669675,3510,3510,3510,3505,6088
|
|
20250122,131800,75352325950,3505,3505,3510,3505,4720
|
|
20250122,131700,75335770620,3505,3510,3515,3505,7507
|
|
20250122,131600,75309412585,3510,3515,3515,3505,19839
|
|
20250122,131500,75239811240,3510,3515,3515,3510,16327
|
|
20250122,131400,75182485235,3515,3520,3525,3515,11132
|
|
20250122,131300,75143318895,3520,3515,3520,3510,7464
|
|
20250122,131200,75117078940,3515,3515,3525,3510,12936
|
|
20250122,131100,75071605925,3515,3520,3525,3515,38188
|
|
20250122,131000,74937269090,3520,3525,3525,3520,8425
|
|
20250122,130900,74907598335,3525,3535,3540,3520,31454
|
|
20250122,130800,74796592665,3540,3525,3540,3525,74273
|
|
20250122,130700,74534285690,3520,3520,3530,3520,34444
|
|
20250122,130600,74412946720,3525,3515,3530,3510,70017
|
|
20250122,130500,74166412625,3515,3515,3515,3510,12960
|
|
20250122,130400,74120860870,3515,3515,3515,3510,8114
|
|
20250122,130300,74092363000,3515,3500,3515,3500,12328
|
|
20250122,130200,74049129795,3505,3500,3505,3500,7318
|
|
20250122,130100,74023501370,3500,3510,3510,3495,23778
|
|
20250122,130000,73940277665,3510,3505,3515,3500,9703
|
|
20250122,125900,73906237930,3505,3510,3510,3505,12145
|
|
20250122,125800,73863629635,3510,3510,3510,3505,9990
|
|
20250122,125700,73828573225,3510,3520,3520,3505,67098
|
|
20250122,125600,73593002765,3520,3505,3520,3505,35279
|
|
20250122,125500,73468971795,3515,3500,3515,3500,22653
|
|
20250122,125400,73389542760,3500,3500,3505,3490,18556
|
|
20250122,125300,73324615235,3490,3490,3500,3485,33183
|
|
20250122,125200,73208790725,3490,3495,3495,3485,9773
|
|
20250122,125100,73174683865,3490,3500,3505,3490,17956
|
|
20250122,125000,73111886220,3500,3495,3505,3490,21863
|
|
20250122,124900,73035441870,3485,3485,3495,3485,11974
|
|
20250122,124800,72993674115,3490,3490,3495,3485,8340
|
|
20250122,124700,72964602385,3490,3490,3495,3485,15933
|
|
20250122,124600,72909025245,3495,3490,3495,3490,15413
|
|
20250122,124500,72855214225,3490,3495,3495,3490,19106
|
|
20250122,124400,72788518890,3490,3490,3495,3485,32338
|
|
20250122,124300,72675647895,3490,3485,3490,3480,18525
|
|
20250122,124200,72611085420,3485,3480,3485,3480,15277
|
|
20250122,124100,72557910320,3485,3480,3485,3480,7553
|
|
20250122,124000,72531618540,3470,3470,3480,3470,50086
|
|
20250122,123900,72357478995,3470,3475,3475,3465,21277
|
|
20250122,123800,72283666730,3475,3470,3480,3465,19837
|
|
20250122,123700,72214814145,3475,3465,3475,3465,30771
|
|
20250122,123600,72108054015,3470,3480,3480,3465,73978
|
|
20250122,123500,71851315025,3475,3470,3480,3460,28654
|
|
20250122,123400,71751832750,3465,3485,3485,3460,147793
|
|
20250122,123300,71238942415,3485,3475,3495,3475,75216
|
|
20250122,123200,70976794800,3480,3490,3495,3475,86740
|
|
20250122,123100,70674514000,3485,3510,3510,3485,155281
|
|
20250122,123000,70132105355,3510,3505,3520,3500,62678
|
|
20250122,122900,69912305040,3505,3505,3520,3505,37567
|
|
20250122,122800,69780540770,3505,3515,3520,3505,56929
|
|
20250122,122700,69580762745,3515,3515,3525,3505,72365
|
|
20250122,122600,69326704020,3525,3525,3540,3505,136196
|
|
20250122,122500,68847457255,3520,3540,3540,3515,130796
|
|
20250122,122400,68386389670,3540,3545,3550,3530,75159
|
|
20250122,122300,68120323960,3545,3560,3565,3525,202960
|
|
20250122,122200,67400390170,3560,3545,3570,3510,538176
|
|
20250122,122100,65497221160,3550,3585,3605,3535,944877
|
|
20250122,122000,62110330440,3580,3535,3590,3535,435714
|
|
20250122,121900,60552831390,3535,3540,3545,3535,21867
|
|
20250122,121800,60475437940,3540,3530,3540,3525,30306
|
|
20250122,121700,60368383780,3530,3530,3535,3530,18865
|
|
20250122,121600,60301773105,3530,3525,3550,3525,65123
|
|
20250122,121500,60071422300,3540,3555,3560,3530,91508
|
|
20250122,121400,59747179000,3560,3555,3560,3550,97542
|
|
20250122,121300,59400456155,3560,3545,3560,3540,146083
|
|
20250122,121200,58881547865,3545,3530,3550,3530,49496
|
|
20250122,121100,58706296775,3530,3520,3530,3515,51021
|
|
20250122,121000,58526724715,3515,3525,3530,3510,49872
|
|
20250122,120900,58351148500,3530,3550,3555,3515,96718
|
|
20250122,120800,58009530370,3550,3535,3555,3525,101858
|
|
20250122,120700,57648676470,3535,3530,3545,3530,68095
|
|
20250122,120600,57407739165,3535,3550,3550,3525,118094
|
|
20250122,120500,56990030220,3550,3550,3560,3530,166439
|
|
20250122,120400,56399624145,3555,3535,3560,3535,546014
|
|
20250122,120300,54461697500,3540,3505,3540,3500,348551
|
|
20250122,120200,53233081320,3505,3505,3510,3500,26369
|
|
20250122,120100,53140630155,3505,3495,3510,3495,68109
|
|
20250122,120000,52901981480,3495,3490,3500,3490,13156
|
|
20250122,115900,52855982950,3495,3495,3495,3490,7096
|
|
20250122,115800,52831207070,3495,3505,3505,3495,22509
|
|
20250122,115700,52752420945,3505,3500,3510,3500,85081
|
|
20250122,115600,52454314695,3500,3505,3505,3495,19806
|
|
20250122,115500,52384993735,3505,3500,3505,3495,23864
|
|
20250122,115400,52301458875,3500,3505,3510,3495,50061
|
|
20250122,115300,52126143695,3505,3490,3505,3490,76689
|
|
20250122,115200,51857522520,3490,3490,3495,3490,28222
|
|
20250122,115100,51758927125,3490,3485,3490,3480,18517
|
|
20250122,115000,51694361630,3485,3475,3485,3475,19612
|
|
20250122,114900,51626177525,3480,3485,3485,3475,4970
|
|
20250122,114800,51608888745,3485,3480,3485,3475,13706
|
|
20250122,114700,51561183625,3485,3480,3485,3475,16589
|
|
20250122,114600,51503448375,3475,3480,3485,3475,11325
|
|
20250122,114500,51464025260,3480,3485,3485,3480,10010
|
|
20250122,114400,51429181835,3485,3480,3485,3480,8088
|
|
20250122,114300,51401035045,3480,3485,3490,3480,14740
|
|
20250122,114200,51349661560,3485,3485,3490,3485,11666
|
|
20250122,114100,51309005185,3485,3495,3495,3485,13980
|
|
20250122,114000,51260213210,3490,3500,3500,3490,8452
|
|
20250122,113900,51230675705,3495,3500,3500,3495,8815
|
|
20250122,113800,51199842460,3500,3505,3505,3495,18818
|
|
20250122,113700,51133970065,3500,3490,3505,3490,159285
|
|
20250122,113600,50576557475,3490,3490,3490,3485,17182
|
|
20250122,113500,50516598325,3490,3480,3490,3480,14454
|
|
20250122,113400,50466235070,3480,3485,3490,3480,10717
|
|
20250122,113300,50428912065,3485,3490,3490,3485,14091
|
|
20250122,113200,50379773910,3495,3490,3495,3485,20735
|
|
20250122,113100,50307388875,3490,3495,3495,3490,20021
|
|
20250122,113000,50237470995,3495,3490,3495,3480,12936
|
|
20250122,112900,50192387805,3490,3490,3495,3485,12143
|
|
20250122,112800,50150020770,3490,3495,3495,3490,18563
|
|
20250122,112700,50085195350,3495,3485,3500,3485,51079
|
|
20250122,112600,49906696295,3490,3490,3495,3485,10892
|
|
20250122,112500,49868683045,3495,3490,3495,3485,30129
|
|
20250122,112400,49763503385,3490,3500,3500,3490,48647
|
|
20250122,112300,49593543140,3495,3490,3500,3490,64211
|
|
20250122,112200,49369007920,3495,3485,3495,3485,65871
|
|
20250122,112100,49138907620,3490,3485,3490,3485,8789
|
|
20250122,112000,49108253945,3490,3480,3490,3480,25376
|
|
20250122,111900,49019798500,3475,3485,3485,3470,17968
|
|
20250122,111800,48957349265,3480,3475,3485,3475,5735
|
|
20250122,111700,48937386295,3475,3490,3490,3475,34627
|
|
20250122,111600,48816716645,3485,3490,3490,3485,18109
|
|
20250122,111500,48753534590,3490,3495,3495,3485,33868
|
|
20250122,111400,48635241990,3495,3485,3495,3480,38675
|
|
20250122,111300,48500299685,3485,3495,3500,3485,76688
|
|
20250122,111200,48232351480,3490,3475,3500,3470,166927
|
|
20250122,111100,47650116105,3470,3470,3475,3465,23277
|
|
20250122,111000,47569321880,3470,3470,3475,3465,27668
|
|
20250122,110900,47473303815,3465,3470,3470,3465,15807
|
|
20250122,110800,47418455405,3470,3470,3475,3470,4122
|
|
20250122,110700,47404149560,3470,3470,3475,3465,4106
|
|
20250122,110600,47389901815,3475,3475,3480,3465,25952
|
|
20250122,110500,47299812230,3475,3470,3480,3470,20951
|
|
20250122,110400,47227028880,3470,3470,3475,3470,18895
|
|
20250122,110300,47161443930,3470,3470,3470,3455,9701
|
|
20250122,110200,47127814405,3465,3470,3475,3465,2028
|
|
20250122,110100,47120772170,3475,3465,3480,3465,41395
|
|
20250122,110000,46977001385,3465,3460,3470,3455,16607
|
|
20250122,105900,46919484780,3460,3465,3465,3460,9011
|
|
20250122,105800,46888301845,3465,3450,3465,3450,23850
|
|
20250122,105700,46805832690,3450,3455,3455,3450,12802
|
|
20250122,105600,46761659370,3455,3455,3460,3450,6553
|
|
20250122,105500,46739019935,3455,3450,3455,3450,9632
|
|
20250122,105400,46705779185,3450,3460,3460,3450,6578
|
|
20250122,105300,46683060865,3460,3450,3460,3445,17852
|
|
20250122,105200,46621382345,3450,3450,3455,3445,27990
|
|
20250122,105100,46524856305,3455,3455,3460,3450,16557
|
|
20250122,105000,46467702135,3455,3465,3465,3455,32926
|
|
20250122,104900,46353847865,3460,3465,3475,3460,39108
|
|
20250122,104800,46218336325,3470,3460,3475,3450,39776
|
|
20250122,104700,46080515115,3455,3450,3465,3450,45588
|
|
20250122,104600,45922769435,3455,3460,3460,3450,13735
|
|
20250122,104500,45875322975,3455,3460,3465,3450,72070
|
|
20250122,104400,45626340640,3465,3425,3465,3425,58889
|
|
20250122,104300,45423438525,3425,3430,3440,3425,51071
|
|
20250122,104200,45248185455,3435,3440,3445,3435,37609
|
|
20250122,104100,45118922220,3440,3450,3450,3435,20169
|
|
20250122,104000,45049544345,3450,3445,3450,3440,27228
|
|
20250122,103900,44955835020,3450,3445,3450,3440,26831
|
|
20250122,103800,44863420305,3440,3440,3445,3435,20925
|
|
20250122,103700,44791425750,3435,3435,3445,3435,29104
|
|
20250122,103600,44691326620,3435,3445,3445,3435,16442
|
|
20250122,103500,44634781880,3445,3445,3445,3440,8319
|
|
20250122,103400,44606125895,3445,3435,3450,3435,9448
|
|
20250122,103300,44573595155,3440,3435,3440,3430,15360
|
|
20250122,103200,44520824940,3435,3445,3450,3430,40560
|
|
20250122,103100,44381370040,3440,3445,3455,3440,37478
|
|
20250122,103000,44252322485,3450,3455,3455,3445,17245
|
|
20250122,102900,44192842705,3450,3445,3455,3440,21997
|
|
20250122,102800,44117002580,3440,3440,3450,3435,50228
|
|
20250122,102700,43944159695,3440,3455,3470,3440,131978
|
|
20250122,102600,43489170840,3460,3455,3465,3450,31968
|
|
20250122,102500,43378701935,3455,3455,3455,3450,54310
|
|
20250122,102400,43191204240,3455,3465,3465,3455,47698
|
|
20250122,102300,43026261190,3465,3475,3475,3465,17877
|
|
20250122,102200,42964233350,3475,3475,3485,3470,38711
|
|
20250122,102100,42829565335,3475,3470,3475,3470,14091
|
|
20250122,102000,42780602370,3475,3465,3480,3460,27532
|
|
20250122,101900,42685024250,3465,3465,3470,3465,11126
|
|
20250122,101800,42646464940,3465,3460,3465,3460,10781
|
|
20250122,101700,42609121880,3465,3465,3470,3460,25514
|
|
20250122,101600,42520707275,3470,3470,3470,3465,32856
|
|
20250122,101500,42406797060,3470,3460,3470,3460,17231
|
|
20250122,101400,42347057835,3465,3455,3470,3455,27589
|
|
20250122,101300,42251584105,3455,3460,3460,3450,51254
|
|
20250122,101200,42074551630,3460,3465,3470,3460,32995
|
|
20250122,101100,41960364575,3460,3460,3470,3460,18231
|
|
20250122,101000,41897191975,3460,3465,3465,3455,27763
|
|
20250122,100900,41801129250,3465,3470,3480,3460,44052
|
|
20250122,100800,41648451165,3470,3460,3470,3460,13870
|
|
20250122,100700,41600386370,3465,3465,3465,3455,50774
|
|
20250122,100600,41424673915,3465,3460,3470,3455,62372
|
|
20250122,100500,41208824610,3465,3470,3475,3460,50914
|
|
20250122,100400,41032142645,3470,3485,3485,3470,47208
|
|
20250122,100300,40867879085,3480,3465,3490,3465,90166
|
|
20250122,100200,40553790795,3470,3465,3480,3460,65513
|
|
20250122,100100,40326442505,3465,3485,3500,3460,154864
|
|
20250122,100000,39788313700,3480,3510,3510,3470,135044
|
|
20250122,095900,39317053690,3510,3490,3515,3485,217882
|
|
20250122,095800,38553632315,3485,3475,3495,3460,102860
|
|
20250122,095700,38195973600,3475,3490,3495,3470,75255
|
|
20250122,095600,37934090035,3485,3465,3495,3465,96494
|
|
20250122,095500,37598499790,3470,3475,3475,3460,48753
|
|
20250122,095400,37429497500,3470,3485,3485,3460,70180
|
|
20250122,095300,37186108450,3485,3475,3495,3465,122654
|
|
20250122,095200,36759204950,3475,3490,3495,3460,102862
|
|
20250122,095100,36401674440,3495,3515,3525,3490,264288
|
|
20250122,095000,35474577830,3510,3460,3520,3460,272926
|
|
20250122,094900,34521595385,3460,3450,3465,3440,34896
|
|
20250122,094800,34400956195,3455,3450,3455,3440,64924
|
|
20250122,094700,34177277400,3450,3450,3465,3450,54496
|
|
20250122,094600,33989056370,3450,3460,3475,3445,76398
|
|
20250122,094500,33725100655,3460,3465,3470,3455,58734
|
|
20250122,094400,33521963220,3465,3460,3475,3450,100922
|
|
20250122,094300,33172812150,3465,3485,3485,3460,68234
|
|
20250122,094200,32936123770,3485,3470,3500,3465,147678
|
|
20250122,094100,32420846225,3465,3495,3500,3450,255372
|
|
20250122,094000,31534081595,3495,3500,3540,3475,247456
|
|
20250122,093900,30667369195,3500,3480,3550,3480,804822
|
|
20250122,093800,27833057655,3480,3485,3510,3475,240342
|
|
20250122,093700,26992410450,3485,3495,3515,3465,572137
|
|
20250122,093600,24991684260,3495,3465,3495,3460,128260
|
|
20250122,093500,24545348935,3465,3460,3480,3455,116240
|
|
20250122,093400,24142484040,3455,3470,3480,3440,323593
|
|
20250122,093300,23023853625,3480,3485,3510,3465,494801
|
|
20250122,093200,21296596880,3490,3445,3500,3425,521368
|
|
20250122,093100,19482433820,3445,3425,3460,3425,100393
|
|
20250122,093000,19136250075,3425,3435,3445,3420,75460
|
|
20250122,092900,18876856740,3430,3425,3440,3420,104051
|
|
20250122,092800,18519957340,3425,3430,3430,3420,37929
|
|
20250122,092700,18390062210,3430,3425,3440,3415,50449
|
|
20250122,092600,18217005675,3425,3405,3430,3400,41793
|
|
20250122,092500,18074402865,3405,3395,3410,3390,64364
|
|
20250122,092400,17855385955,3395,3380,3400,3375,66297
|
|
20250122,092300,17631287005,3380,3385,3385,3375,43416
|
|
20250122,092200,17484470225,3385,3375,3390,3375,56018
|
|
20250122,092100,17295142475,3375,3390,3395,3375,95583
|
|
20250122,092000,16971769480,3395,3400,3405,3390,107089
|
|
20250122,091900,16608073160,3400,3405,3410,3400,25812
|
|
20250122,091800,16520221695,3405,3415,3425,3395,142216
|
|
20250122,091700,16035423520,3415,3390,3430,3380,154459
|
|
20250122,091600,15509444830,3390,3475,3475,3390,415090
|
|
20250122,091500,14086992330,3475,3490,3500,3445,308351
|
|
20250122,091400,13019668230,3500,3480,3530,3465,604954
|
|
20250122,091300,10897987965,3480,3485,3505,3475,261229
|
|
20250122,091200,9985716525,3485,3505,3510,3460,321024
|
|
20250122,091100,8866928460,3510,3450,3520,3450,763420
|
|
20250122,091000,6203810275,3450,3425,3455,3415,143205
|
|
20250122,090900,5710658895,3420,3425,3430,3395,112765
|
|
20250122,090800,5325963545,3425,3455,3460,3395,115401
|
|
20250122,090700,4929915300,3450,3440,3455,3425,144997
|
|
20250122,090600,4431269630,3435,3390,3460,3360,269815
|
|
20250122,090500,3509746675,3390,3345,3390,3345,118487
|
|
20250122,090400,3111042085,3360,3375,3390,3340,126475
|
|
20250122,090300,2686911005,3370,3375,3390,3365,79266
|
|
20250122,090200,2419653670,3375,3415,3440,3370,172791
|
|
20250122,090100,1829443775,3420,3370,3425,3360,238973
|
|
20250122,090000,1022615850,3385,3415,3420,3360,300462
|