666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,200200,120297518155,4110,4110,4110,4110,0
|
|
20250124,200100,120297518155,4110,4110,4110,4110,0
|
|
20250124,200000,120297518155,4110,4110,4110,4110,0
|
|
20250124,195900,120297518155,4110,4110,4110,4110,0
|
|
20250124,195800,120297518155,4110,4110,4110,4110,0
|
|
20250124,195700,120297518155,4110,4110,4110,4110,0
|
|
20250124,195600,120297518155,4110,4110,4110,4110,0
|
|
20250124,195500,120297518155,4110,4110,4110,4110,0
|
|
20250124,195400,120297518155,4110,4110,4110,4110,0
|
|
20250124,195300,120297518155,4110,4110,4110,4110,0
|
|
20250124,195200,120297518155,4110,4110,4110,4110,0
|
|
20250124,195100,120297518155,4110,4110,4110,4110,0
|
|
20250124,195000,120297518155,4110,4110,4110,4110,0
|
|
20250124,194900,120297518155,4110,4110,4110,4110,0
|
|
20250124,194800,120297518155,4110,4110,4110,4110,0
|
|
20250124,194700,120297518155,4110,4110,4110,4110,0
|
|
20250124,194600,120297518155,4110,4110,4110,4110,0
|
|
20250124,194500,120297518155,4110,4110,4110,4110,0
|
|
20250124,194400,120297518155,4110,4110,4110,4110,0
|
|
20250124,194300,120297518155,4110,4110,4110,4110,0
|
|
20250124,194200,120297518155,4110,4110,4110,4110,0
|
|
20250124,194100,120297518155,4110,4110,4110,4110,0
|
|
20250124,194000,120297518155,4110,4110,4110,4110,0
|
|
20250124,193900,120297518155,4110,4110,4110,4110,0
|
|
20250124,193800,120297518155,4110,4110,4110,4110,0
|
|
20250124,193700,120297518155,4110,4110,4110,4110,0
|
|
20250124,193600,120297518155,4110,4110,4110,4110,0
|
|
20250124,193500,120297518155,4110,4110,4110,4110,0
|
|
20250124,193400,120297518155,4110,4110,4110,4110,0
|
|
20250124,193300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,193200,120297518155,4110,4110,4110,4110,0
|
|
20250124,193100,120297518155,4110,4110,4110,4110,0
|
|
20250124,193000,120297518155,4110,4110,4110,4110,0
|
|
20250124,192900,120297518155,4110,4110,4110,4110,0
|
|
20250124,192800,120297518155,4110,4110,4110,4110,0
|
|
20250124,192700,120297518155,4110,4110,4110,4110,0
|
|
20250124,192600,120297518155,4110,4110,4110,4110,0
|
|
20250124,192500,120297518155,4110,4110,4110,4110,0
|
|
20250124,192400,120297518155,4110,4110,4110,4110,0
|
|
20250124,192300,120297518155,4110,4110,4110,4110,0
|
|
20250124,192200,120297518155,4110,4110,4110,4110,0
|
|
20250124,192100,120297518155,4110,4110,4110,4110,0
|
|
20250124,192000,120297518155,4110,4110,4110,4110,0
|
|
20250124,191900,120297518155,4110,4110,4110,4110,0
|
|
20250124,191800,120297518155,4110,4110,4110,4110,0
|
|
20250124,191700,120297518155,4110,4110,4110,4110,0
|
|
20250124,191600,120297518155,4110,4110,4110,4110,0
|
|
20250124,191500,120297518155,4110,4110,4110,4110,0
|
|
20250124,191400,120297518155,4110,4110,4110,4110,0
|
|
20250124,191300,120297518155,4110,4110,4110,4110,0
|
|
20250124,191200,120297518155,4110,4110,4110,4110,0
|
|
20250124,191100,120297518155,4110,4110,4110,4110,0
|
|
20250124,191000,120297518155,4110,4110,4110,4110,0
|
|
20250124,190900,120297518155,4110,4110,4110,4110,0
|
|
20250124,190800,120297518155,4110,4110,4110,4110,0
|
|
20250124,190700,120297518155,4110,4110,4110,4110,0
|
|
20250124,190600,120297518155,4110,4110,4110,4110,0
|
|
20250124,190500,120297518155,4110,4110,4110,4110,0
|
|
20250124,190400,120297518155,4110,4110,4110,4110,0
|
|
20250124,190300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,190200,120297518155,4110,4110,4110,4110,0
|
|
20250124,190100,120297518155,4110,4110,4110,4110,0
|
|
20250124,190000,120297518155,4110,4110,4110,4110,0
|
|
20250124,185900,120297518155,4110,4110,4110,4110,0
|
|
20250124,185800,120297518155,4110,4110,4110,4110,0
|
|
20250124,185700,120297518155,4110,4110,4110,4110,0
|
|
20250124,185600,120297518155,4110,4110,4110,4110,0
|
|
20250124,185500,120297518155,4110,4110,4110,4110,0
|
|
20250124,185400,120297518155,4110,4110,4110,4110,0
|
|
20250124,185300,120297518155,4110,4110,4110,4110,0
|
|
20250124,185200,120297518155,4110,4110,4110,4110,0
|
|
20250124,185100,120297518155,4110,4110,4110,4110,0
|
|
20250124,185000,120297518155,4110,4110,4110,4110,0
|
|
20250124,184900,120297518155,4110,4110,4110,4110,0
|
|
20250124,184800,120297518155,4110,4110,4110,4110,0
|
|
20250124,184700,120297518155,4110,4110,4110,4110,0
|
|
20250124,184600,120297518155,4110,4110,4110,4110,0
|
|
20250124,184500,120297518155,4110,4110,4110,4110,0
|
|
20250124,184400,120297518155,4110,4110,4110,4110,0
|
|
20250124,184300,120297518155,4110,4110,4110,4110,0
|
|
20250124,184200,120297518155,4110,4110,4110,4110,0
|
|
20250124,184100,120297518155,4110,4110,4110,4110,0
|
|
20250124,184000,120297518155,4110,4110,4110,4110,0
|
|
20250124,183900,120297518155,4110,4110,4110,4110,0
|
|
20250124,183800,120297518155,4110,4110,4110,4110,0
|
|
20250124,183700,120297518155,4110,4110,4110,4110,0
|
|
20250124,183600,120297518155,4110,4110,4110,4110,0
|
|
20250124,183500,120297518155,4110,4110,4110,4110,0
|
|
20250124,183400,120297518155,4110,4110,4110,4110,0
|
|
20250124,183300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,183200,120297518155,4110,4110,4110,4110,0
|
|
20250124,183100,120297518155,4110,4110,4110,4110,0
|
|
20250124,183000,120297518155,4110,4110,4110,4110,0
|
|
20250124,182900,120297518155,4110,4110,4110,4110,0
|
|
20250124,182800,120297518155,4110,4110,4110,4110,0
|
|
20250124,182700,120297518155,4110,4110,4110,4110,0
|
|
20250124,182600,120297518155,4110,4110,4110,4110,0
|
|
20250124,182500,120297518155,4110,4110,4110,4110,0
|
|
20250124,182400,120297518155,4110,4110,4110,4110,0
|
|
20250124,182300,120297518155,4110,4110,4110,4110,0
|
|
20250124,182200,120297518155,4110,4110,4110,4110,0
|
|
20250124,182100,120297518155,4110,4110,4110,4110,0
|
|
20250124,182000,120297518155,4110,4110,4110,4110,0
|
|
20250124,181900,120297518155,4110,4110,4110,4110,0
|
|
20250124,181800,120297518155,4110,4110,4110,4110,0
|
|
20250124,181700,120297518155,4110,4110,4110,4110,0
|
|
20250124,181600,120297518155,4110,4110,4110,4110,0
|
|
20250124,181500,120297518155,4110,4110,4110,4110,0
|
|
20250124,181400,120297518155,4110,4110,4110,4110,0
|
|
20250124,181300,120297518155,4110,4110,4110,4110,0
|
|
20250124,181200,120297518155,4110,4110,4110,4110,0
|
|
20250124,181100,120297518155,4110,4110,4110,4110,0
|
|
20250124,181000,120297518155,4110,4110,4110,4110,0
|
|
20250124,180900,120297518155,4110,4110,4110,4110,0
|
|
20250124,180800,120297518155,4110,4110,4110,4110,0
|
|
20250124,180700,120297518155,4110,4110,4110,4110,0
|
|
20250124,180600,120297518155,4110,4110,4110,4110,0
|
|
20250124,180500,120297518155,4110,4110,4110,4110,0
|
|
20250124,180400,120297518155,4110,4110,4110,4110,0
|
|
20250124,180300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,180200,120297518155,4110,4110,4110,4110,0
|
|
20250124,180100,120297518155,4110,4110,4110,4110,0
|
|
20250124,180000,120297518155,4110,4110,4110,4110,0
|
|
20250124,175900,120297518155,4110,4110,4110,4110,0
|
|
20250124,175800,120297518155,4110,4110,4110,4110,0
|
|
20250124,175700,120297518155,4110,4110,4110,4110,0
|
|
20250124,175600,120297518155,4110,4110,4110,4110,0
|
|
20250124,175500,120297518155,4110,4110,4110,4110,0
|
|
20250124,175400,120297518155,4110,4110,4110,4110,0
|
|
20250124,175300,120297518155,4110,4110,4110,4110,0
|
|
20250124,175200,120297518155,4110,4110,4110,4110,0
|
|
20250124,175100,120297518155,4110,4110,4110,4110,0
|
|
20250124,175000,120297518155,4110,4110,4110,4110,0
|
|
20250124,174900,120297518155,4110,4110,4110,4110,0
|
|
20250124,174800,120297518155,4110,4110,4110,4110,0
|
|
20250124,174700,120297518155,4110,4110,4110,4110,0
|
|
20250124,174600,120297518155,4110,4110,4110,4110,0
|
|
20250124,174500,120297518155,4110,4110,4110,4110,0
|
|
20250124,174400,120297518155,4110,4110,4110,4110,0
|
|
20250124,174300,120297518155,4110,4110,4110,4110,0
|
|
20250124,174200,120297518155,4110,4110,4110,4110,0
|
|
20250124,174100,120297518155,4110,4110,4110,4110,0
|
|
20250124,174000,120297518155,4110,4110,4110,4110,0
|
|
20250124,173900,120297518155,4110,4110,4110,4110,0
|
|
20250124,173800,120297518155,4110,4110,4110,4110,0
|
|
20250124,173700,120297518155,4110,4110,4110,4110,0
|
|
20250124,173600,120297518155,4110,4110,4110,4110,0
|
|
20250124,173500,120297518155,4110,4110,4110,4110,0
|
|
20250124,173400,120297518155,4110,4110,4110,4110,0
|
|
20250124,173300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,173200,120297518155,4110,4110,4110,4110,0
|
|
20250124,173100,120297518155,4110,4110,4110,4110,0
|
|
20250124,173000,120297518155,4110,4110,4110,4110,0
|
|
20250124,172900,120297518155,4110,4110,4110,4110,0
|
|
20250124,172800,120297518155,4110,4110,4110,4110,0
|
|
20250124,172700,120297518155,4110,4110,4110,4110,0
|
|
20250124,172600,120297518155,4110,4110,4110,4110,0
|
|
20250124,172500,120297518155,4110,4110,4110,4110,0
|
|
20250124,172400,120297518155,4110,4110,4110,4110,0
|
|
20250124,172300,120297518155,4110,4110,4110,4110,0
|
|
20250124,172200,120297518155,4110,4110,4110,4110,0
|
|
20250124,172100,120297518155,4110,4110,4110,4110,0
|
|
20250124,172000,120297518155,4110,4110,4110,4110,0
|
|
20250124,171900,120297518155,4110,4110,4110,4110,0
|
|
20250124,171800,120297518155,4110,4110,4110,4110,0
|
|
20250124,171700,120297518155,4110,4110,4110,4110,0
|
|
20250124,171600,120297518155,4110,4110,4110,4110,0
|
|
20250124,171500,120297518155,4110,4110,4110,4110,0
|
|
20250124,171400,120297518155,4110,4110,4110,4110,0
|
|
20250124,171300,120297518155,4110,4110,4110,4110,0
|
|
20250124,171200,120297518155,4110,4110,4110,4110,0
|
|
20250124,171100,120297518155,4110,4110,4110,4110,0
|
|
20250124,171000,120297518155,4110,4110,4110,4110,0
|
|
20250124,170900,120297518155,4110,4110,4110,4110,0
|
|
20250124,170800,120297518155,4110,4110,4110,4110,0
|
|
20250124,170700,120297518155,4110,4110,4110,4110,0
|
|
20250124,170600,120297518155,4110,4110,4110,4110,0
|
|
20250124,170500,120297518155,4110,4110,4110,4110,0
|
|
20250124,170400,120297518155,4110,4110,4110,4110,0
|
|
20250124,170300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,170200,120297518155,4110,4110,4110,4110,0
|
|
20250124,170100,120297518155,4110,4110,4110,4110,0
|
|
20250124,170000,120297518155,4110,4110,4110,4110,0
|
|
20250124,165900,120297518155,4110,4110,4110,4110,0
|
|
20250124,165800,120297518155,4110,4110,4110,4110,0
|
|
20250124,165700,120297518155,4110,4110,4110,4110,0
|
|
20250124,165600,120297518155,4110,4110,4110,4110,0
|
|
20250124,165500,120297518155,4110,4110,4110,4110,0
|
|
20250124,165400,120297518155,4110,4110,4110,4110,0
|
|
20250124,165300,120297518155,4110,4110,4110,4110,0
|
|
20250124,165200,120297518155,4110,4110,4110,4110,0
|
|
20250124,165100,120297518155,4110,4110,4110,4110,0
|
|
20250124,165000,120297518155,4110,4110,4110,4110,0
|
|
20250124,164900,120297518155,4110,4110,4110,4110,0
|
|
20250124,164800,120297518155,4110,4110,4110,4110,0
|
|
20250124,164700,120297518155,4110,4110,4110,4110,0
|
|
20250124,164600,120297518155,4110,4110,4110,4110,0
|
|
20250124,164500,120297518155,4110,4110,4110,4110,0
|
|
20250124,164400,120297518155,4110,4110,4110,4110,0
|
|
20250124,164300,120297518155,4110,4110,4110,4110,0
|
|
20250124,164200,120297518155,4110,4110,4110,4110,0
|
|
20250124,164100,120297518155,4110,4110,4110,4110,0
|
|
20250124,164000,120297518155,4110,4110,4110,4110,0
|
|
20250124,163900,120297518155,4110,4110,4110,4110,0
|
|
20250124,163800,120297518155,4110,4110,4110,4110,0
|
|
20250124,163700,120297518155,4110,4110,4110,4110,0
|
|
20250124,163600,120297518155,4110,4110,4110,4110,0
|
|
20250124,163500,120297518155,4110,4110,4110,4110,0
|
|
20250124,163400,120297518155,4110,4110,4110,4110,0
|
|
20250124,163300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,163200,120297518155,4110,4110,4110,4110,0
|
|
20250124,163100,120297518155,4110,4110,4110,4110,0
|
|
20250124,163000,120297518155,4110,4110,4110,4110,0
|
|
20250124,162900,120297518155,4110,4110,4110,4110,0
|
|
20250124,162800,120297518155,4110,4110,4110,4110,0
|
|
20250124,162700,120297518155,4110,4110,4110,4110,0
|
|
20250124,162600,120297518155,4110,4110,4110,4110,0
|
|
20250124,162500,120297518155,4110,4110,4110,4110,0
|
|
20250124,162400,120297518155,4110,4110,4110,4110,0
|
|
20250124,162300,120297518155,4110,4110,4110,4110,0
|
|
20250124,162200,120297518155,4110,4110,4110,4110,0
|
|
20250124,162100,120297518155,4110,4110,4110,4110,0
|
|
20250124,162000,120297518155,4110,4110,4110,4110,0
|
|
20250124,161900,120297518155,4110,4110,4110,4110,0
|
|
20250124,161800,120297518155,4110,4110,4110,4110,0
|
|
20250124,161700,120297518155,4110,4110,4110,4110,0
|
|
20250124,161600,120297518155,4110,4110,4110,4110,0
|
|
20250124,161500,120297518155,4110,4110,4110,4110,0
|
|
20250124,161400,120297518155,4110,4110,4110,4110,0
|
|
20250124,161300,120297518155,4110,4110,4110,4110,0
|
|
20250124,161200,120297518155,4110,4110,4110,4110,0
|
|
20250124,161100,120297518155,4110,4110,4110,4110,0
|
|
20250124,161000,120297518155,4110,4110,4110,4110,0
|
|
20250124,160900,120297518155,4110,4110,4110,4110,0
|
|
20250124,160800,120297518155,4110,4110,4110,4110,0
|
|
20250124,160700,120297518155,4110,4110,4110,4110,0
|
|
20250124,160600,120297518155,4110,4110,4110,4110,0
|
|
20250124,160500,120297518155,4110,4110,4110,4110,0
|
|
20250124,160400,120297518155,4110,4110,4110,4110,0
|
|
20250124,160300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,160200,120297518155,4110,4110,4110,4110,0
|
|
20250124,160100,120297518155,4110,4110,4110,4110,0
|
|
20250124,160000,120297518155,4110,4110,4110,4110,0
|
|
20250124,155900,120297518155,4110,4110,4110,4110,0
|
|
20250124,155800,120297518155,4110,4110,4110,4110,0
|
|
20250124,155700,120297518155,4110,4110,4110,4110,0
|
|
20250124,155600,120297518155,4110,4110,4110,4110,0
|
|
20250124,155500,120297518155,4110,4110,4110,4110,0
|
|
20250124,155400,120297518155,4110,4110,4110,4110,0
|
|
20250124,155300,120297518155,4110,4110,4110,4110,0
|
|
20250124,155200,120297518155,4110,4110,4110,4110,0
|
|
20250124,155100,120297518155,4110,4110,4110,4110,0
|
|
20250124,155000,120297518155,4110,4110,4110,4110,0
|
|
20250124,154900,120297518155,4110,4110,4110,4110,0
|
|
20250124,154800,120297518155,4110,4110,4110,4110,0
|
|
20250124,154700,120297518155,4110,4110,4110,4110,0
|
|
20250124,154600,120297518155,4110,4110,4110,4110,0
|
|
20250124,154500,120297518155,4110,4110,4110,4110,0
|
|
20250124,154400,120297518155,4110,4110,4110,4110,0
|
|
20250124,154300,120297518155,4110,4110,4110,4110,0
|
|
20250124,154200,120297518155,4110,4110,4110,4110,0
|
|
20250124,154100,120297518155,4110,4110,4110,4110,0
|
|
20250124,154000,120297518155,4110,4110,4110,4110,0
|
|
20250124,153900,120297518155,4110,4110,4110,4110,0
|
|
20250124,153800,120297518155,4110,4110,4110,4110,0
|
|
20250124,153700,120297518155,4110,4110,4110,4110,0
|
|
20250124,153600,120297518155,4110,4110,4110,4110,0
|
|
20250124,153500,120297518155,4110,4110,4110,4110,0
|
|
20250124,153400,120297518155,4110,4110,4110,4110,0
|
|
20250124,153300,120297518155,4110,4110,4110,4110,381336
|
|
20250124,153200,120297518155,4110,4110,4110,4110,0
|
|
20250124,153100,120297518155,4110,4110,4110,4110,0
|
|
20250124,153000,120297518155,4110,4110,4110,4110,381336
|
|
20250124,152900,118730227195,4100,4100,4100,4100,0
|
|
20250124,152800,118730227195,4100,4100,4100,4100,0
|
|
20250124,152700,118730227195,4100,4100,4100,4100,0
|
|
20250124,152600,118730227195,4100,4100,4100,4100,0
|
|
20250124,152500,118730227195,4100,4100,4100,4100,0
|
|
20250124,152400,118730227195,4100,4100,4100,4100,0
|
|
20250124,152300,118730227195,4100,4100,4100,4100,0
|
|
20250124,152200,118730227195,4100,4100,4100,4100,0
|
|
20250124,152100,118730227195,4100,4100,4100,4100,0
|
|
20250124,152000,118730227195,4100,4100,4100,4100,0
|
|
20250124,151900,118730227195,4100,4100,4110,4095,175973
|
|
20250124,151800,118008492720,4100,4105,4105,4095,81754
|
|
20250124,151700,117673287465,4100,4100,4105,4095,44927
|
|
20250124,151600,117489067950,4100,4100,4105,4095,43783
|
|
20250124,151500,117309547735,4100,4085,4105,4085,53457
|
|
20250124,151400,117090752740,4090,4090,4095,4085,33963
|
|
20250124,151300,116951859635,4090,4090,4095,4090,32042
|
|
20250124,151200,116820785450,4090,4105,4105,4090,57983
|
|
20250124,151100,116583232370,4100,4105,4105,4100,20963
|
|
20250124,151000,116497253525,4100,4105,4110,4100,45548
|
|
20250124,150900,116310232980,4110,4110,4115,4105,38313
|
|
20250124,150800,116152766110,4105,4095,4110,4095,83213
|
|
20250124,150700,115811321645,4100,4095,4100,4090,44936
|
|
20250124,150600,115627266250,4095,4095,4095,4090,23924
|
|
20250124,150500,115529345595,4090,4085,4090,4085,51539
|
|
20250124,150400,115318680195,4090,4085,4095,4085,58943
|
|
20250124,150300,115077823200,4085,4085,4095,4080,45080
|
|
20250124,150200,114893500730,4085,4090,4090,4080,43550
|
|
20250124,150100,114715590455,4090,4100,4100,4085,40420
|
|
20250124,150000,114550202415,4095,4095,4105,4095,28551
|
|
20250124,145900,114433177320,4100,4085,4100,4080,40231
|
|
20250124,145800,114268753965,4085,4100,4100,4085,64910
|
|
20250124,145700,114003345405,4100,4115,4115,4090,67003
|
|
20250124,145600,113728538420,4110,4120,4120,4110,50180
|
|
20250124,145500,113522040075,4120,4120,4120,4115,34599
|
|
20250124,145400,113379537275,4120,4125,4125,4115,29179
|
|
20250124,145300,113259322910,4120,4105,4125,4100,42486
|
|
20250124,145200,113084542415,4100,4100,4105,4100,13328
|
|
20250124,145100,113029854845,4100,4105,4105,4100,12394
|
|
20250124,145000,112979003180,4105,4090,4120,4085,103775
|
|
20250124,144900,112554117875,4090,4095,4105,4090,50801
|
|
20250124,144800,112346018470,4095,4105,4105,4095,197673
|
|
20250124,144700,111536169335,4110,4110,4115,4105,34781
|
|
20250124,144600,111393282025,4110,4100,4115,4095,33933
|
|
20250124,144500,111254029515,4105,4120,4120,4100,85383
|
|
20250124,144400,110903300160,4115,4125,4125,4115,16076
|
|
20250124,144300,110837087085,4125,4130,4135,4120,43544
|
|
20250124,144200,110657257385,4130,4100,4150,4095,112787
|
|
20250124,144100,110192147530,4100,4120,4125,4100,115308
|
|
20250124,144000,109717898605,4115,4135,4135,4110,151292
|
|
20250124,143900,109094192875,4135,4140,4145,4130,28685
|
|
20250124,143800,108975551590,4140,4145,4145,4130,47169
|
|
20250124,143700,108780334035,4145,4140,4150,4140,42449
|
|
20250124,143600,108604412990,4145,4140,4145,4140,31363
|
|
20250124,143500,108474510850,4140,4135,4145,4130,32063
|
|
20250124,143400,108341922080,4135,4140,4145,4130,60722
|
|
20250124,143300,108090679920,4140,4150,4150,4140,10631
|
|
20250124,143200,108046629045,4150,4135,4150,4135,42949
|
|
20250124,143100,107868803860,4140,4130,4140,4130,40316
|
|
20250124,143000,107702096425,4135,4135,4140,4130,25713
|
|
20250124,142900,107595791385,4135,4145,4150,4130,71880
|
|
20250124,142800,107298324270,4145,4135,4150,4130,130904
|
|
20250124,142700,106756982070,4135,4150,4155,4130,90234
|
|
20250124,142600,106383053910,4150,4160,4165,4150,108497
|
|
20250124,142500,105931560080,4160,4160,4170,4155,154174
|
|
20250124,142400,105289458735,4165,4150,4165,4145,85420
|
|
20250124,142300,104934366190,4150,4145,4160,4140,165116
|
|
20250124,142200,104248787350,4140,4135,4145,4130,49838
|
|
20250124,142100,104042558020,4135,4140,4145,4130,78614
|
|
20250124,142000,103717403240,4140,4135,4145,4135,54244
|
|
20250124,141900,103492823290,4135,4135,4145,4130,74339
|
|
20250124,141800,103185286570,4135,4155,4170,4125,402197
|
|
20250124,141700,101513783280,4155,4130,4155,4120,393922
|
|
20250124,141600,99881012505,4135,4120,4135,4120,57773
|
|
20250124,141500,99642450800,4120,4140,4145,4120,157978
|
|
20250124,141400,98989658305,4140,4135,4140,4130,119606
|
|
20250124,141300,98494964050,4135,4125,4135,4120,129212
|
|
20250124,141200,97961546270,4125,4120,4125,4115,129563
|
|
20250124,141100,97427390685,4115,4115,4120,4105,35031
|
|
20250124,141000,97283235135,4115,4105,4115,4105,29869
|
|
20250124,140900,97160472090,4105,4110,4110,4105,8533
|
|
20250124,140800,97125419825,4110,4115,4115,4110,15143
|
|
20250124,140700,97063155895,4115,4115,4115,4110,22505
|
|
20250124,140600,96970602440,4110,4110,4115,4105,16174
|
|
20250124,140500,96904110345,4115,4115,4115,4105,8234
|
|
20250124,140400,96870260500,4110,4100,4115,4095,36248
|
|
20250124,140300,96721353945,4100,4110,4110,4100,31753
|
|
20250124,140200,96591092100,4105,4115,4115,4105,12186
|
|
20250124,140100,96541009455,4110,4115,4115,4110,13582
|
|
20250124,140000,96485133155,4115,4115,4115,4105,18163
|
|
20250124,135900,96410500725,4110,4105,4115,4105,12080
|
|
20250124,135800,96360853325,4110,4110,4115,4105,9711
|
|
20250124,135700,96320949715,4115,4110,4115,4105,43446
|
|
20250124,135600,96142361180,4105,4110,4115,4105,24480
|
|
20250124,135500,96041793560,4105,4115,4115,4100,56317
|
|
20250124,135400,95810287800,4110,4100,4115,4100,34369
|
|
20250124,135300,95669188720,4100,4100,4100,4095,21339
|
|
20250124,135200,95581731815,4100,4095,4100,4090,22774
|
|
20250124,135100,95488501215,4095,4105,4105,4095,20367
|
|
20250124,135000,95404990020,4100,4100,4105,4095,45088
|
|
20250124,134900,95220097360,4100,4090,4100,4085,28172
|
|
20250124,134800,95104814735,4085,4080,4090,4080,19775
|
|
20250124,134700,95024061505,4080,4095,4100,4080,23633
|
|
20250124,134600,94927456730,4095,4095,4100,4090,16136
|
|
20250124,134500,94861402175,4095,4085,4095,4080,40907
|
|
20250124,134400,94694256665,4080,4085,4090,4080,27891
|
|
20250124,134300,94580414075,4090,4085,4090,4080,20385
|
|
20250124,134200,94497186175,4085,4095,4095,4080,178071
|
|
20250124,134100,93770229875,4095,4105,4105,4090,79878
|
|
20250124,134000,93442939995,4110,4100,4110,4095,40597
|
|
20250124,133900,93276392720,4095,4110,4115,4090,118095
|
|
20250124,133800,92792202755,4115,4125,4125,4110,64399
|
|
20250124,133700,92527054640,4120,4145,4145,4115,244685
|
|
20250124,133600,91516965915,4140,4120,4145,4115,437073
|
|
20250124,133500,89710336440,4120,4115,4120,4110,90099
|
|
20250124,133400,89339440275,4115,4105,4120,4100,222218
|
|
20250124,133300,88425540135,4105,4110,4110,4100,51676
|
|
20250124,133200,88213389760,4105,4105,4110,4105,78617
|
|
20250124,133100,87890549330,4105,4095,4105,4090,72505
|
|
20250124,133000,87593407945,4090,4095,4100,4090,20333
|
|
20250124,132900,87510124880,4095,4100,4100,4095,7433
|
|
20250124,132800,87479657910,4100,4095,4100,4095,10537
|
|
20250124,132700,87436499055,4095,4100,4100,4090,17930
|
|
20250124,132600,87363058810,4100,4100,4100,4095,18344
|
|
20250124,132500,87287858500,4100,4090,4100,4085,23222
|
|
20250124,132400,87192804450,4090,4090,4090,4085,19555
|
|
20250124,132300,87112859580,4090,4100,4100,4085,40711
|
|
20250124,132200,86946164010,4100,4100,4110,4090,324768
|
|
20250124,132100,85614387825,4095,4090,4100,4090,74052
|
|
20250124,132000,85311080180,4095,4090,4095,4085,20505
|
|
20250124,131900,85227157750,4085,4085,4090,4080,31676
|
|
20250124,131800,85097694745,4085,4090,4090,4080,16146
|
|
20250124,131700,85031731560,4085,4085,4090,4085,4741
|
|
20250124,131600,85012355290,4085,4085,4090,4075,13240
|
|
20250124,131500,84958319125,4080,4080,4085,4080,19253
|
|
20250124,131400,84879723065,4080,4090,4090,4080,25612
|
|
20250124,131300,84775055100,4095,4090,4095,4090,16364
|
|
20250124,131200,84708098730,4090,4090,4095,4085,49880
|
|
20250124,131100,84504088355,4090,4085,4090,4085,19336
|
|
20250124,131000,84425085895,4085,4085,4090,4080,24943
|
|
20250124,130900,84323155550,4090,4085,4090,4080,28997
|
|
20250124,130800,84204680210,4085,4090,4090,4080,20892
|
|
20250124,130700,84119299300,4090,4090,4090,4080,17104
|
|
20250124,130600,84049376350,4085,4075,4090,4075,26382
|
|
20250124,130500,83941655070,4075,4080,4080,4075,15069
|
|
20250124,130400,83880236140,4080,4085,4085,4075,12990
|
|
20250124,130300,83827239640,4080,4075,4085,4075,14732
|
|
20250124,130200,83767115425,4080,4085,4085,4075,17540
|
|
20250124,130100,83695549230,4085,4075,4090,4075,66439
|
|
20250124,130000,83423978740,4080,4065,4080,4065,60137
|
|
20250124,125900,83178922685,4070,4055,4070,4055,14080
|
|
20250124,125800,83121705290,4055,4065,4065,4055,9072
|
|
20250124,125700,83084859105,4060,4065,4070,4060,7361
|
|
20250124,125600,83054950050,4065,4055,4070,4050,23028
|
|
20250124,125500,82961421760,4055,4050,4055,4050,13026
|
|
20250124,125400,82908634900,4050,4055,4055,4050,9161
|
|
20250124,125300,82871520345,4055,4055,4060,4050,5523
|
|
20250124,125200,82849129385,4055,4055,4060,4050,19313
|
|
20250124,125100,82770810610,4055,4055,4060,4050,21928
|
|
20250124,125000,82681914090,4055,4060,4060,4055,9203
|
|
20250124,124900,82644585950,4055,4055,4065,4055,24337
|
|
20250124,124800,82545793630,4055,4065,4065,4055,46367
|
|
20250124,124700,82357533665,4070,4075,4080,4065,17581
|
|
20250124,124600,82285912825,4080,4070,4080,4070,26957
|
|
20250124,124500,82176073715,4075,4070,4075,4070,5362
|
|
20250124,124400,82154237790,4075,4070,4075,4070,7584
|
|
20250124,124300,82123356245,4070,4065,4075,4065,17688
|
|
20250124,124200,82051361770,4065,4070,4070,4065,4151
|
|
20250124,124100,82034477400,4070,4080,4080,4065,4507
|
|
20250124,124000,82016118215,4080,4070,4080,4065,33734
|
|
20250124,123900,81878659100,4070,4070,4075,4065,11765
|
|
20250124,123800,81830763960,4075,4060,4075,4060,31856
|
|
20250124,123700,81701180805,4060,4060,4065,4060,12927
|
|
20250124,123600,81648688745,4065,4065,4065,4060,7199
|
|
20250124,123500,81619429930,4065,4060,4070,4060,4605
|
|
20250124,123400,81600711190,4065,4070,4070,4060,15965
|
|
20250124,123300,81535825040,4065,4060,4070,4060,10544
|
|
20250124,123200,81492972430,4060,4060,4065,4055,15147
|
|
20250124,123100,81431483155,4060,4060,4070,4055,16518
|
|
20250124,123000,81364413010,4065,4070,4070,4060,42652
|
|
20250124,122900,81191204795,4070,4070,4070,4065,8284
|
|
20250124,122800,81157503630,4065,4065,4065,4060,5373
|
|
20250124,122700,81135671315,4065,4060,4070,4060,7386
|
|
20250124,122600,81105642810,4060,4065,4065,4060,8318
|
|
20250124,122500,81071850045,4065,4065,4065,4060,9079
|
|
20250124,122400,81034968125,4065,4060,4070,4055,6356
|
|
20250124,122300,81009135395,4060,4060,4060,4055,5923
|
|
20250124,122200,80985096460,4055,4065,4065,4055,21276
|
|
20250124,122100,80898701635,4070,4065,4070,4060,4612
|
|
20250124,122000,80879963715,4065,4070,4075,4065,9900
|
|
20250124,121900,80839671030,4080,4080,4080,4070,4457
|
|
20250124,121800,80821514805,4070,4065,4090,4060,69470
|
|
20250124,121700,80538204040,4070,4065,4070,4065,3383
|
|
20250124,121600,80524444630,4065,4055,4065,4055,22977
|
|
20250124,121500,80431178630,4055,4060,4060,4055,14508
|
|
20250124,121400,80372348170,4055,4065,4070,4055,12853
|
|
20250124,121300,80320189235,4070,4060,4070,4055,30422
|
|
20250124,121200,80196712120,4060,4065,4070,4060,11552
|
|
20250124,121100,80149753005,4065,4060,4070,4060,8023
|
|
20250124,121000,80117141215,4060,4070,4075,4060,53316
|
|
20250124,120900,79900504980,4070,4060,4075,4060,8453
|
|
20250124,120800,79866106260,4065,4065,4065,4060,23065
|
|
20250124,120700,79772388540,4060,4055,4065,4055,12491
|
|
20250124,120600,79721713975,4055,4065,4070,4055,27962
|
|
20250124,120500,79608180735,4065,4065,4070,4065,8008
|
|
20250124,120400,79575617875,4070,4060,4070,4060,7054
|
|
20250124,120300,79546962765,4060,4065,4070,4060,17062
|
|
20250124,120200,79477681930,4065,4070,4070,4060,6281
|
|
20250124,120100,79452149025,4070,4075,4080,4070,13756
|
|
20250124,120000,79396115625,4075,4080,4080,4070,9526
|
|
20250124,115900,79357288320,4080,4065,4080,4065,16172
|
|
20250124,115800,79291406005,4065,4075,4075,4065,8043
|
|
20250124,115700,79258640200,4075,4070,4075,4065,6024
|
|
20250124,115600,79234108555,4070,4050,4070,4050,24399
|
|
20250124,115500,79135026420,4055,4055,4060,4050,46874
|
|
20250124,115400,78945065340,4060,4060,4065,4055,23782
|
|
20250124,115300,78848499620,4055,4055,4060,4050,34194
|
|
20250124,115200,78709876480,4055,4060,4065,4050,137371
|
|
20250124,115100,78152855670,4065,4070,4075,4060,73170
|
|
20250124,115000,77855290730,4075,4070,4075,4065,20314
|
|
20250124,114900,77772598710,4065,4070,4075,4065,39017
|
|
20250124,114800,77613828715,4070,4070,4075,4065,46103
|
|
20250124,114700,77426186600,4075,4075,4080,4070,47082
|
|
20250124,114600,77234312915,4080,4085,4085,4075,49156
|
|
20250124,114500,77033711025,4085,4085,4090,4085,10064
|
|
20250124,114400,76992590175,4085,4090,4090,4085,19699
|
|
20250124,114300,76912085250,4090,4095,4095,4085,18036
|
|
20250124,114200,76838335700,4085,4090,4095,4085,12698
|
|
20250124,114100,76786396225,4090,4100,4100,4085,38218
|
|
20250124,114000,76629961755,4100,4095,4100,4090,35329
|
|
20250124,113900,76485301295,4100,4095,4100,4095,25423
|
|
20250124,113800,76381127805,4095,4100,4105,4090,22222
|
|
20250124,113700,76290096365,4100,4100,4105,4100,27872
|
|
20250124,113600,76175768645,4100,4100,4105,4095,47602
|
|
20250124,113500,75980607785,4100,4100,4100,4095,19379
|
|
20250124,113400,75901223135,4100,4085,4100,4085,25871
|
|
20250124,113300,75795319815,4090,4090,4095,4085,26945
|
|
20250124,113200,75685146260,4085,4090,4090,4085,22929
|
|
20250124,113100,75591467415,4095,4095,4095,4090,42503
|
|
20250124,113000,75417575885,4090,4085,4095,4085,37827
|
|
20250124,112900,75262882545,4085,4085,4095,4080,25626
|
|
20250124,112800,75158154495,4085,4095,4100,4085,29174
|
|
20250124,112700,75038789015,4090,4105,4105,4090,37984
|
|
20250124,112600,74883172440,4100,4090,4110,4090,93917
|
|
20250124,112500,74497859980,4095,4090,4105,4090,69750
|
|
20250124,112400,74212180175,4090,4080,4095,4075,47493
|
|
20250124,112300,74018069180,4075,4070,4080,4070,23352
|
|
20250124,112200,73922896240,4070,4070,4075,4065,12490
|
|
20250124,112100,73872098510,4065,4070,4070,4060,23602
|
|
20250124,112000,73776102970,4070,4065,4070,4060,11652
|
|
20250124,111900,73728744085,4065,4070,4070,4060,14879
|
|
20250124,111800,73668240115,4065,4065,4080,4060,24412
|
|
20250124,111700,73568920000,4065,4060,4065,4060,44474
|
|
20250124,111600,73388330870,4060,4070,4070,4055,27117
|
|
20250124,111500,73278207480,4075,4065,4075,4060,55193
|
|
20250124,111400,73053844490,4070,4070,4075,4070,16727
|
|
20250124,111300,72985756630,4075,4070,4075,4070,24648
|
|
20250124,111200,72885384640,4070,4075,4080,4050,95439
|
|
20250124,111100,72497720055,4075,4080,4085,4070,32372
|
|
20250124,111000,72365690325,4080,4085,4090,4080,20291
|
|
20250124,110900,72282858305,4085,4095,4095,4085,40825
|
|
20250124,110800,72115997305,4095,4105,4110,4090,72570
|
|
20250124,110700,71818331115,4100,4085,4110,4085,188993
|
|
20250124,110600,71043505185,4090,4065,4095,4060,64734
|
|
20250124,110500,70779033920,4065,4060,4070,4055,17442
|
|
20250124,110400,70708193425,4065,4060,4070,4055,25000
|
|
20250124,110300,70606674880,4060,4055,4070,4055,32788
|
|
20250124,110200,70473564560,4060,4055,4065,4045,78023
|
|
20250124,110100,70157403525,4055,4070,4075,4050,96281
|
|
20250124,110000,69766577675,4070,4080,4080,4070,48346
|
|
20250124,105900,69569596475,4080,4080,4090,4075,29854
|
|
20250124,105800,69447771275,4080,4060,4095,4055,45809
|
|
20250124,105700,69260887665,4055,4090,4100,4055,246315
|
|
20250124,105600,68257899380,4100,4105,4105,4085,151656
|
|
20250124,105500,67636962085,4100,4105,4115,4100,113702
|
|
20250124,105400,67169772720,4110,4125,4135,4090,409127
|
|
20250124,105300,65485104670,4125,4085,4125,4085,501101
|
|
20250124,105200,63428665300,4085,4085,4090,4080,29408
|
|
20250124,105100,63308570420,4085,4080,4090,4080,11284
|
|
20250124,105000,63262472170,4090,4085,4090,4070,70329
|
|
20250124,104900,62975529220,4080,4090,4095,4080,59707
|
|
20250124,104800,62731490330,4090,4090,4095,4085,57197
|
|
20250124,104700,62497568345,4090,4080,4090,4080,35865
|
|
20250124,104600,62351016545,4080,4085,4095,4075,154089
|
|
20250124,104500,61721300645,4085,4065,4085,4065,49756
|
|
20250124,104400,61518289615,4075,4060,4075,4060,84832
|
|
20250124,104300,61173139625,4065,4065,4070,4060,24017
|
|
20250124,104200,61075541475,4065,4070,4070,4065,26969
|
|
20250124,104100,60965828035,4070,4075,4075,4070,44568
|
|
20250124,104000,60784258090,4070,4070,4075,4065,30273
|
|
20250124,103900,60661020270,4070,4065,4070,4055,25187
|
|
20250124,103800,60558688820,4065,4080,4085,4050,70192
|
|
20250124,103700,60273374065,4080,4070,4085,4070,63725
|
|
20250124,103600,60013533580,4070,4065,4075,4060,109081
|
|
20250124,103500,59569721215,4065,4045,4065,4045,49888
|
|
20250124,103400,59367496505,4050,4055,4055,4045,14323
|
|
20250124,103300,59309486245,4055,4035,4055,4030,73690
|
|
20250124,103200,59012079630,4040,4045,4050,4035,42585
|
|
20250124,103100,58839972485,4045,4040,4065,4040,73464
|
|
20250124,103000,58541947750,4040,4045,4050,4040,19579
|
|
20250124,102900,58462784075,4045,4045,4055,4040,34970
|
|
20250124,102800,58321338610,4040,4035,4050,4035,55048
|
|
20250124,102700,58098900260,4035,4055,4060,4035,60345
|
|
20250124,102600,57854858660,4055,4050,4060,4045,52616
|
|
20250124,102500,57641743320,4050,4065,4065,4045,25770
|
|
20250124,102400,57537324280,4065,4045,4065,4035,79535
|
|
20250124,102300,57215645425,4045,4050,4055,4045,63473
|
|
20250124,102200,56958675015,4055,4065,4070,4050,140468
|
|
20250124,102100,56388727070,4065,4070,4080,4060,67500
|
|
20250124,102000,56114258815,4080,4085,4090,4060,107100
|
|
20250124,101900,55677745800,4075,4070,4085,4065,79160
|
|
20250124,101800,55355134985,4070,4085,4100,4070,137021
|
|
20250124,101700,54794866010,4080,4065,4100,4065,112585
|
|
20250124,101600,54334742880,4060,4070,4095,4055,300886
|
|
20250124,101500,53109375435,4075,4095,4095,4070,206403
|
|
20250124,101400,52267292240,4095,4115,4125,4090,406741
|
|
20250124,101300,50595296045,4120,4050,4130,4045,775565
|
|
20250124,101200,47413361445,4050,4040,4050,4030,53365
|
|
20250124,101100,47197506870,4030,4060,4065,4025,158453
|
|
20250124,101000,46556420145,4055,4060,4065,4050,119286
|
|
20250124,100900,46072508150,4060,4085,4085,4060,184848
|
|
20250124,100800,45319736575,4085,4070,4100,4070,563998
|
|
20250124,100700,43014119850,4070,4075,4080,4040,307408
|
|
20250124,100600,41763561675,4075,4045,4075,4035,328230
|
|
20250124,100500,40432437705,4045,4040,4050,4035,218502
|
|
20250124,100400,39548705130,4040,4020,4040,4020,94185
|
|
20250124,100300,39169214895,4020,4015,4030,4015,133633
|
|
20250124,100200,38631697155,4015,4010,4020,4000,75259
|
|
20250124,100100,38329762340,4010,4005,4010,3995,51248
|
|
20250124,100000,38124472025,4005,4010,4010,4000,43085
|
|
20250124,095900,37951970725,4000,3990,4020,3990,187244
|
|
20250124,095800,37202204850,3990,3990,3995,3980,76117
|
|
20250124,095700,36898645645,3995,3995,4005,3990,52879
|
|
20250124,095600,36687316575,4000,4000,4000,3990,22669
|
|
20250124,095500,36596743875,3990,3995,4005,3990,64544
|
|
20250124,095400,36338676235,4005,3995,4005,3995,28962
|
|
20250124,095300,36222821825,4000,3995,4005,3995,29285
|
|
20250124,095200,36105650960,3995,4005,4005,3995,22634
|
|
20250124,095100,36015151070,3995,4000,4010,3995,69723
|
|
20250124,095000,35736123385,4000,4010,4015,3995,97701
|
|
20250124,094900,35344791305,4010,3995,4015,3995,102473
|
|
20250124,094800,34934297645,4000,3975,4000,3970,64435
|
|
20250124,094700,34677382815,3975,3980,3980,3975,23472
|
|
20250124,094600,34584057145,3980,3975,3990,3975,31291
|
|
20250124,094500,34459525540,3975,3985,3985,3975,35403
|
|
20250124,094400,34318739955,3980,3990,3990,3980,39248
|
|
20250124,094300,34162303880,3990,3985,3990,3980,34972
|
|
20250124,094200,34023022795,3985,3980,3985,3975,42814
|
|
20250124,094100,33852664410,3980,4000,4000,3980,39288
|
|
20250124,094000,33695998715,4000,3990,4005,3980,128759
|
|
20250124,093900,33181558995,3985,3980,3990,3970,56947
|
|
20250124,093800,32954842685,3980,3970,3985,3965,57568
|
|
20250124,093700,32725898350,3975,3960,3975,3955,36474
|
|
20250124,093600,32581258375,3960,3955,3965,3945,40530
|
|
20250124,093500,32420977810,3960,3960,3960,3945,38451
|
|
20250124,093400,32269107165,3960,3940,3960,3935,32190
|
|
20250124,093300,32142091290,3940,3935,3950,3930,73545
|
|
20250124,093200,31852439810,3935,3960,3965,3930,166772
|
|
20250124,093100,31194714550,3960,3955,3970,3950,31053
|
|
20250124,093000,31071905370,3955,3970,3985,3950,91301
|
|
20250124,092900,30710122325,3970,3975,3995,3970,36389
|
|
20250124,092800,30565322430,3975,3970,3980,3965,33381
|
|
20250124,092700,30432706670,3975,3995,4000,3975,47031
|
|
20250124,092600,30245134950,4000,3990,4000,3975,89408
|
|
20250124,092500,29888273260,3995,3970,3995,3960,91205
|
|
20250124,092400,29524998380,3970,3990,3995,3970,68728
|
|
20250124,092300,29251143485,3990,3970,3990,3970,77917
|
|
20250124,092200,28941008700,3970,3935,3975,3935,100849
|
|
20250124,092100,28542505370,3940,3955,3965,3935,103478
|
|
20250124,092000,28134090190,3960,3935,3960,3930,165126
|
|
20250124,091900,27482958285,3935,3960,3965,3935,175687
|
|
20250124,091800,26789696950,3960,3960,3970,3950,176944
|
|
20250124,091700,26089387200,3960,3985,4000,3945,359172
|
|
20250124,091600,24664826490,3985,3995,4000,3980,212138
|
|
20250124,091500,23818846085,3995,4000,4030,3990,236755
|
|
20250124,091400,22869844370,3995,4015,4015,3995,166906
|
|
20250124,091300,22201370040,4015,4015,4040,4010,192717
|
|
20250124,091200,21425119375,4020,3985,4025,3965,340870
|
|
20250124,091100,20063756090,3980,4010,4015,3980,215061
|
|
20250124,091000,19204318865,4010,4000,4030,3985,334131
|
|
20250124,090900,17866795350,4000,4065,4070,4000,264043
|
|
20250124,090800,16802357785,4070,4040,4075,4015,376164
|
|
20250124,090700,15278261705,4045,4055,4060,4040,210576
|
|
20250124,090600,14425199545,4060,4065,4090,4045,488753
|
|
20250124,090500,12435358780,4065,4045,4065,4030,474057
|
|
20250124,090400,10517364260,4045,4025,4055,4000,358706
|
|
20250124,090300,9072195515,4025,4000,4035,3960,445230
|
|
20250124,090200,7291851955,4000,4020,4055,3975,634477
|
|
20250124,090100,4743697965,4020,3895,4025,3890,523832
|
|
20250124,090000,2662740600,3900,3930,3935,3890,646093
|