590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,184600,476387770280,3990,3990,3990,3990,0
|
|
20250113,184500,476387770280,3990,3990,3990,3990,0
|
|
20250113,184400,476387770280,3990,3990,3990,3990,0
|
|
20250113,184300,476387770280,3990,3990,3990,3990,0
|
|
20250113,184200,476387770280,3990,3990,3990,3990,0
|
|
20250113,184100,476387770280,3990,3990,3990,3990,0
|
|
20250113,184000,476387770280,3990,3990,3990,3990,0
|
|
20250113,183900,476387770280,3990,3990,3990,3990,0
|
|
20250113,183800,476387770280,3990,3990,3990,3990,0
|
|
20250113,183700,476387770280,3990,3990,3990,3990,0
|
|
20250113,183600,476387770280,3990,3990,3990,3990,0
|
|
20250113,183500,476387770280,3990,3990,3990,3990,0
|
|
20250113,183400,476387770280,3990,3990,3990,3990,0
|
|
20250113,183300,476387770280,3990,3990,3990,3990,0
|
|
20250113,183200,476387770280,3990,3990,3990,3990,0
|
|
20250113,183100,476387770280,3990,3990,3990,3990,0
|
|
20250113,183000,476387770280,3990,3990,3990,3990,0
|
|
20250113,182900,476387770280,3990,3990,3990,3990,0
|
|
20250113,182800,476387770280,3990,3990,3990,3990,0
|
|
20250113,182700,476387770280,3990,3990,3990,3990,0
|
|
20250113,182600,476387770280,3990,3990,3990,3990,0
|
|
20250113,182500,476387770280,3990,3990,3990,3990,0
|
|
20250113,182400,476387770280,3990,3990,3990,3990,0
|
|
20250113,182300,476387770280,3990,3990,3990,3990,0
|
|
20250113,182200,476387770280,3990,3990,3990,3990,0
|
|
20250113,182100,476387770280,3990,3990,3990,3990,0
|
|
20250113,182000,476387770280,3990,3990,3990,3990,0
|
|
20250113,181900,476387770280,3990,3990,3990,3990,0
|
|
20250113,181800,476387770280,3990,3990,3990,3990,0
|
|
20250113,181700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,181600,476387770280,3990,3990,3990,3990,0
|
|
20250113,181500,476387770280,3990,3990,3990,3990,0
|
|
20250113,181400,476387770280,3990,3990,3990,3990,0
|
|
20250113,181300,476387770280,3990,3990,3990,3990,0
|
|
20250113,181200,476387770280,3990,3990,3990,3990,0
|
|
20250113,181100,476387770280,3990,3990,3990,3990,0
|
|
20250113,181000,476387770280,3990,3990,3990,3990,0
|
|
20250113,180900,476387770280,3990,3990,3990,3990,0
|
|
20250113,180800,476387770280,3990,3990,3990,3990,0
|
|
20250113,180700,476387770280,3990,3990,3990,3990,0
|
|
20250113,180600,476387770280,3990,3990,3990,3990,0
|
|
20250113,180500,476387770280,3990,3990,3990,3990,0
|
|
20250113,180400,476387770280,3990,3990,3990,3990,0
|
|
20250113,180300,476387770280,3990,3990,3990,3990,0
|
|
20250113,180200,476387770280,3990,3990,3990,3990,0
|
|
20250113,180100,476387770280,3990,3990,3990,3990,0
|
|
20250113,180000,476387770280,3990,3990,3990,3990,0
|
|
20250113,175900,476387770280,3990,3990,3990,3990,0
|
|
20250113,175800,476387770280,3990,3990,3990,3990,0
|
|
20250113,175700,476387770280,3990,3990,3990,3990,0
|
|
20250113,175600,476387770280,3990,3990,3990,3990,0
|
|
20250113,175500,476387770280,3990,3990,3990,3990,0
|
|
20250113,175400,476387770280,3990,3990,3990,3990,0
|
|
20250113,175300,476387770280,3990,3990,3990,3990,0
|
|
20250113,175200,476387770280,3990,3990,3990,3990,0
|
|
20250113,175100,476387770280,3990,3990,3990,3990,0
|
|
20250113,175000,476387770280,3990,3990,3990,3990,0
|
|
20250113,174900,476387770280,3990,3990,3990,3990,0
|
|
20250113,174800,476387770280,3990,3990,3990,3990,0
|
|
20250113,174700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,174600,476387770280,3990,3990,3990,3990,0
|
|
20250113,174500,476387770280,3990,3990,3990,3990,0
|
|
20250113,174400,476387770280,3990,3990,3990,3990,0
|
|
20250113,174300,476387770280,3990,3990,3990,3990,0
|
|
20250113,174200,476387770280,3990,3990,3990,3990,0
|
|
20250113,174100,476387770280,3990,3990,3990,3990,0
|
|
20250113,174000,476387770280,3990,3990,3990,3990,0
|
|
20250113,173900,476387770280,3990,3990,3990,3990,0
|
|
20250113,173800,476387770280,3990,3990,3990,3990,0
|
|
20250113,173700,476387770280,3990,3990,3990,3990,0
|
|
20250113,173600,476387770280,3990,3990,3990,3990,0
|
|
20250113,173500,476387770280,3990,3990,3990,3990,0
|
|
20250113,173400,476387770280,3990,3990,3990,3990,0
|
|
20250113,173300,476387770280,3990,3990,3990,3990,0
|
|
20250113,173200,476387770280,3990,3990,3990,3990,0
|
|
20250113,173100,476387770280,3990,3990,3990,3990,0
|
|
20250113,173000,476387770280,3990,3990,3990,3990,0
|
|
20250113,172900,476387770280,3990,3990,3990,3990,0
|
|
20250113,172800,476387770280,3990,3990,3990,3990,0
|
|
20250113,172700,476387770280,3990,3990,3990,3990,0
|
|
20250113,172600,476387770280,3990,3990,3990,3990,0
|
|
20250113,172500,476387770280,3990,3990,3990,3990,0
|
|
20250113,172400,476387770280,3990,3990,3990,3990,0
|
|
20250113,172300,476387770280,3990,3990,3990,3990,0
|
|
20250113,172200,476387770280,3990,3990,3990,3990,0
|
|
20250113,172100,476387770280,3990,3990,3990,3990,0
|
|
20250113,172000,476387770280,3990,3990,3990,3990,0
|
|
20250113,171900,476387770280,3990,3990,3990,3990,0
|
|
20250113,171800,476387770280,3990,3990,3990,3990,0
|
|
20250113,171700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,171600,476387770280,3990,3990,3990,3990,0
|
|
20250113,171500,476387770280,3990,3990,3990,3990,0
|
|
20250113,171400,476387770280,3990,3990,3990,3990,0
|
|
20250113,171300,476387770280,3990,3990,3990,3990,0
|
|
20250113,171200,476387770280,3990,3990,3990,3990,0
|
|
20250113,171100,476387770280,3990,3990,3990,3990,0
|
|
20250113,171000,476387770280,3990,3990,3990,3990,0
|
|
20250113,170900,476387770280,3990,3990,3990,3990,0
|
|
20250113,170800,476387770280,3990,3990,3990,3990,0
|
|
20250113,170700,476387770280,3990,3990,3990,3990,0
|
|
20250113,170600,476387770280,3990,3990,3990,3990,0
|
|
20250113,170500,476387770280,3990,3990,3990,3990,0
|
|
20250113,170400,476387770280,3990,3990,3990,3990,0
|
|
20250113,170300,476387770280,3990,3990,3990,3990,0
|
|
20250113,170200,476387770280,3990,3990,3990,3990,0
|
|
20250113,170100,476387770280,3990,3990,3990,3990,0
|
|
20250113,170000,476387770280,3990,3990,3990,3990,0
|
|
20250113,165900,476387770280,3990,3990,3990,3990,0
|
|
20250113,165800,476387770280,3990,3990,3990,3990,0
|
|
20250113,165700,476387770280,3990,3990,3990,3990,0
|
|
20250113,165600,476387770280,3990,3990,3990,3990,0
|
|
20250113,165500,476387770280,3990,3990,3990,3990,0
|
|
20250113,165400,476387770280,3990,3990,3990,3990,0
|
|
20250113,165300,476387770280,3990,3990,3990,3990,0
|
|
20250113,165200,476387770280,3990,3990,3990,3990,0
|
|
20250113,165100,476387770280,3990,3990,3990,3990,0
|
|
20250113,165000,476387770280,3990,3990,3990,3990,0
|
|
20250113,164900,476387770280,3990,3990,3990,3990,0
|
|
20250113,164800,476387770280,3990,3990,3990,3990,0
|
|
20250113,164700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,164600,476387770280,3990,3990,3990,3990,0
|
|
20250113,164500,476387770280,3990,3990,3990,3990,0
|
|
20250113,164400,476387770280,3990,3990,3990,3990,0
|
|
20250113,164300,476387770280,3990,3990,3990,3990,0
|
|
20250113,164200,476387770280,3990,3990,3990,3990,0
|
|
20250113,164100,476387770280,3990,3990,3990,3990,0
|
|
20250113,164000,476387770280,3990,3990,3990,3990,0
|
|
20250113,163900,476387770280,3990,3990,3990,3990,0
|
|
20250113,163800,476387770280,3990,3990,3990,3990,0
|
|
20250113,163700,476387770280,3990,3990,3990,3990,0
|
|
20250113,163600,476387770280,3990,3990,3990,3990,0
|
|
20250113,163500,476387770280,3990,3990,3990,3990,0
|
|
20250113,163400,476387770280,3990,3990,3990,3990,0
|
|
20250113,163300,476387770280,3990,3990,3990,3990,0
|
|
20250113,163200,476387770280,3990,3990,3990,3990,0
|
|
20250113,163100,476387770280,3990,3990,3990,3990,0
|
|
20250113,163000,476387770280,3990,3990,3990,3990,0
|
|
20250113,162900,476387770280,3990,3990,3990,3990,0
|
|
20250113,162800,476387770280,3990,3990,3990,3990,0
|
|
20250113,162700,476387770280,3990,3990,3990,3990,0
|
|
20250113,162600,476387770280,3990,3990,3990,3990,0
|
|
20250113,162500,476387770280,3990,3990,3990,3990,0
|
|
20250113,162400,476387770280,3990,3990,3990,3990,0
|
|
20250113,162300,476387770280,3990,3990,3990,3990,0
|
|
20250113,162200,476387770280,3990,3990,3990,3990,0
|
|
20250113,162100,476387770280,3990,3990,3990,3990,0
|
|
20250113,162000,476387770280,3990,3990,3990,3990,0
|
|
20250113,161900,476387770280,3990,3990,3990,3990,0
|
|
20250113,161800,476387770280,3990,3990,3990,3990,0
|
|
20250113,161700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,161600,476387770280,3990,3990,3990,3990,0
|
|
20250113,161500,476387770280,3990,3990,3990,3990,0
|
|
20250113,161400,476387770280,3990,3990,3990,3990,0
|
|
20250113,161300,476387770280,3990,3990,3990,3990,0
|
|
20250113,161200,476387770280,3990,3990,3990,3990,0
|
|
20250113,161100,476387770280,3990,3990,3990,3990,0
|
|
20250113,161000,476387770280,3990,3990,3990,3990,0
|
|
20250113,160900,476387770280,3990,3990,3990,3990,0
|
|
20250113,160800,476387770280,3990,3990,3990,3990,0
|
|
20250113,160700,476387770280,3990,3990,3990,3990,0
|
|
20250113,160600,476387770280,3990,3990,3990,3990,0
|
|
20250113,160500,476387770280,3990,3990,3990,3990,0
|
|
20250113,160400,476387770280,3990,3990,3990,3990,0
|
|
20250113,160300,476387770280,3990,3990,3990,3990,0
|
|
20250113,160200,476387770280,3990,3990,3990,3990,0
|
|
20250113,160100,476387770280,3990,3990,3990,3990,0
|
|
20250113,160000,476387770280,3990,3990,3990,3990,0
|
|
20250113,155900,476387770280,3990,3990,3990,3990,0
|
|
20250113,155800,476387770280,3990,3990,3990,3990,0
|
|
20250113,155700,476387770280,3990,3990,3990,3990,0
|
|
20250113,155600,476387770280,3990,3990,3990,3990,0
|
|
20250113,155500,476387770280,3990,3990,3990,3990,0
|
|
20250113,155400,476387770280,3990,3990,3990,3990,0
|
|
20250113,155300,476387770280,3990,3990,3990,3990,0
|
|
20250113,155200,476387770280,3990,3990,3990,3990,0
|
|
20250113,155100,476387770280,3990,3990,3990,3990,0
|
|
20250113,155000,476387770280,3990,3990,3990,3990,0
|
|
20250113,154900,476387770280,3990,3990,3990,3990,0
|
|
20250113,154800,476387770280,3990,3990,3990,3990,0
|
|
20250113,154700,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,154600,476387770280,3990,3990,3990,3990,0
|
|
20250113,154500,476387770280,3990,3990,3990,3990,0
|
|
20250113,154400,476387770280,3990,3990,3990,3990,0
|
|
20250113,154300,476387770280,3990,3990,3990,3990,0
|
|
20250113,154200,476387770280,3990,3990,3990,3990,0
|
|
20250113,154100,476387770280,3990,3990,3990,3990,0
|
|
20250113,154000,476387770280,3990,3990,3990,3990,0
|
|
20250113,153900,476387770280,3990,3990,3990,3990,0
|
|
20250113,153800,476387770280,3990,3990,3990,3990,0
|
|
20250113,153700,476387770280,3990,3990,3990,3990,0
|
|
20250113,153600,476387770280,3990,3990,3990,3990,0
|
|
20250113,153500,476387770280,3990,3990,3990,3990,0
|
|
20250113,153400,476387770280,3990,3990,3990,3990,0
|
|
20250113,153300,476387770280,3990,3990,3990,3990,0
|
|
20250113,153200,476387770280,3990,3990,3990,3990,0
|
|
20250113,153100,476387770280,3990,3990,3990,3990,0
|
|
20250113,153000,476387770280,3990,3990,3990,3990,1014872
|
|
20250113,152900,472338431000,3955,3955,3955,3955,0
|
|
20250113,152800,472338431000,3955,3955,3955,3955,0
|
|
20250113,152700,472338431000,3955,3955,3955,3955,0
|
|
20250113,152600,472338431000,3955,3955,3955,3955,0
|
|
20250113,152500,472338431000,3955,3955,3955,3955,0
|
|
20250113,152400,472338431000,3955,3955,3955,3955,0
|
|
20250113,152300,472338431000,3955,3955,3955,3955,0
|
|
20250113,152200,472338431000,3955,3955,3955,3955,0
|
|
20250113,152100,472338431000,3955,3955,3955,3955,0
|
|
20250113,152000,472338431000,3955,3955,3955,3955,0
|
|
20250113,151900,472338431000,3955,3970,3970,3945,478300
|
|
20250113,151800,470446870305,3970,3950,3975,3945,396999
|
|
20250113,151700,468873552770,3945,3970,3975,3935,639246
|
|
20250113,151600,466347180960,3970,3975,3980,3965,242656
|
|
20250113,151500,465383778480,3980,3990,3990,3965,209824
|
|
20250113,151400,464549908860,3990,3995,4000,3985,258776
|
|
20250113,151300,463515769235,3995,3985,3995,3980,131960
|
|
20250113,151200,462989589625,3980,3995,3995,3960,418618
|
|
20250113,151100,461326239210,3995,4010,4010,3990,165594
|
|
20250113,151000,460663941575,4005,3990,4010,3985,309464
|
|
20250113,150900,459427246770,3990,3980,3990,3965,463178
|
|
20250113,150800,457587181945,3980,3990,4000,3980,274840
|
|
20250113,150700,456490689205,3990,4005,4005,3985,231099
|
|
20250113,150600,455567973720,4000,4010,4020,4000,159559
|
|
20250113,150500,454927550615,4015,4010,4020,4005,346817
|
|
20250113,150400,453535047770,4010,4000,4010,3990,198404
|
|
20250113,150300,452741950395,4000,4005,4010,3995,158906
|
|
20250113,150200,452105914390,4000,4005,4010,3985,255061
|
|
20250113,150100,451086544205,4010,4035,4040,3980,789960
|
|
20250113,150000,447925618695,4035,4040,4045,4020,318783
|
|
20250113,145900,446640232595,4040,4040,4050,4030,887416
|
|
20250113,145800,443052895015,4040,3995,4040,3995,819255
|
|
20250113,145700,439762113280,3995,3985,3995,3975,95330
|
|
20250113,145600,439382097525,3980,4000,4005,3970,247107
|
|
20250113,145500,438396976535,4005,3975,4010,3975,240140
|
|
20250113,145400,437436815660,3970,4000,4000,3965,494004
|
|
20250113,145300,435469827610,3995,4010,4025,3995,723601
|
|
20250113,145200,432566628700,4010,3995,4010,3990,260664
|
|
20250113,145100,431523464580,3995,3990,4005,3990,589949
|
|
20250113,145000,429164479875,3995,3990,3995,3985,401056
|
|
20250113,144900,427564457825,3990,3970,3990,3965,331675
|
|
20250113,144800,426245210220,3970,3970,3970,3960,199748
|
|
20250113,144700,425453151710,3970,3965,3980,3960,584922
|
|
20250113,144600,423130711295,3965,3935,3965,3935,323793
|
|
20250113,144500,421850047590,3940,3930,3940,3930,70004
|
|
20250113,144400,421574635935,3930,3925,3940,3925,113732
|
|
20250113,144300,421127516455,3930,3950,3955,3920,241690
|
|
20250113,144200,420176170805,3950,3950,3960,3945,179242
|
|
20250113,144100,419467931650,3945,3950,3960,3940,274238
|
|
20250113,144000,418384526245,3950,3930,3960,3925,532408
|
|
20250113,143900,416284418290,3930,3915,3930,3885,737574
|
|
20250113,143800,413406512510,3920,3935,3935,3910,254481
|
|
20250113,143700,412407528480,3930,3945,3945,3905,685729
|
|
20250113,143600,409716032035,3940,3955,3960,3940,242006
|
|
20250113,143500,408760480285,3960,3945,3965,3940,238972
|
|
20250113,143400,407815762825,3945,3965,3975,3940,519899
|
|
20250113,143300,405760667490,3970,3980,3980,3965,87251
|
|
20250113,143200,405414059220,3975,3975,3980,3965,302360
|
|
20250113,143100,404213510970,3975,3985,3990,3975,107540
|
|
20250113,143000,403785657345,3980,3975,3990,3975,119059
|
|
20250113,142900,403311805500,3985,3990,3990,3975,214998
|
|
20250113,142800,402455797425,3985,3985,3995,3985,67482
|
|
20250113,142700,402186611660,3985,3995,4000,3985,128716
|
|
20250113,142600,401672630560,3995,3995,4000,3990,79958
|
|
20250113,142500,401353228445,3990,3985,3995,3980,94615
|
|
20250113,142400,400975704555,3985,3990,3990,3980,84342
|
|
20250113,142300,400639601005,3990,3995,3995,3985,74158
|
|
20250113,142200,400343584285,3995,3985,3995,3980,78811
|
|
20250113,142100,400029312295,3985,3990,3990,3980,56951
|
|
20250113,142000,399802332665,3985,3990,3990,3980,62361
|
|
20250113,141900,399553962835,3985,4000,4000,3985,65653
|
|
20250113,141800,399292206985,4000,3995,4000,3990,87394
|
|
20250113,141700,398943231815,3995,4000,4005,3995,198986
|
|
20250113,141600,398147097020,4000,3980,4000,3975,140982
|
|
20250113,141500,397584965275,3975,3980,3985,3970,141205
|
|
20250113,141400,397023561310,3985,4000,4000,3980,106541
|
|
20250113,141300,396598496830,3995,3980,4000,3980,145229
|
|
20250113,141200,396018574645,3980,3990,3995,3970,421083
|
|
20250113,141100,394342411115,3995,4010,4015,3985,339667
|
|
20250113,141000,392983556070,4010,3985,4010,3985,214007
|
|
20250113,140900,392128410310,3990,4000,4000,3985,153425
|
|
20250113,140800,391516376150,4000,3995,4000,3990,78886
|
|
20250113,140700,391201201855,3995,3995,4000,3990,94445
|
|
20250113,140600,390823826100,4000,4000,4005,3995,70934
|
|
20250113,140500,390540078610,3995,4000,4005,3995,85636
|
|
20250113,140400,390197537150,3995,4015,4015,3995,160796
|
|
20250113,140300,389553113275,4015,3990,4020,3990,299865
|
|
20250113,140200,388351587860,3995,3995,4000,3990,76701
|
|
20250113,140100,388045173190,4000,3990,4000,3985,170151
|
|
20250113,140000,387366383515,3985,3995,4000,3985,151554
|
|
20250113,135900,386761184530,3990,4010,4015,3985,330322
|
|
20250113,135800,385440675730,4010,3995,4015,3995,271502
|
|
20250113,135700,384352458170,4000,4000,4000,3990,140261
|
|
20250113,135600,383791854835,3995,3990,4000,3985,206830
|
|
20250113,135500,382966521420,3990,3990,4010,3985,382040
|
|
20250113,135400,381440718510,3995,4010,4010,3990,426644
|
|
20250113,135300,379734735455,4005,4005,4025,4005,279634
|
|
20250113,135200,378612430570,4010,4005,4015,4005,145946
|
|
20250113,135100,378027241185,4005,4015,4025,4005,372265
|
|
20250113,135000,376533434745,4020,4010,4035,4010,493121
|
|
20250113,134900,374549569760,4010,4020,4025,4005,449116
|
|
20250113,134800,372746939355,4020,4010,4030,4000,756320
|
|
20250113,134700,369708922920,4010,3985,4020,3980,1450568
|
|
20250113,134600,363912105480,3985,3945,3990,3940,961563
|
|
20250113,134500,360095334460,3940,3930,3950,3920,220565
|
|
20250113,134400,359227887610,3935,3925,3935,3925,122618
|
|
20250113,134300,358746119705,3930,3940,3945,3925,157924
|
|
20250113,134200,358124819630,3940,3925,3940,3915,277485
|
|
20250113,134100,357035836050,3930,3950,3950,3920,432428
|
|
20250113,134000,355333769030,3950,3950,3960,3930,938687
|
|
20250113,133900,351626245695,3950,3935,3950,3925,361033
|
|
20250113,133800,350204071365,3935,3915,3945,3915,702679
|
|
20250113,133700,347439295980,3915,3920,3925,3910,229127
|
|
20250113,133600,346541871405,3925,3910,3925,3910,351544
|
|
20250113,133500,345163499700,3915,3890,3925,3885,665304
|
|
20250113,133400,342562333930,3890,3895,3895,3885,92066
|
|
20250113,133300,342204172110,3890,3900,3900,3880,133273
|
|
20250113,133200,341685554390,3900,3895,3900,3890,129925
|
|
20250113,133100,341179406950,3890,3890,3905,3880,305570
|
|
20250113,133000,339988688825,3890,3890,3890,3865,204914
|
|
20250113,132900,339193982820,3890,3865,3895,3860,352117
|
|
20250113,132800,337826980610,3860,3835,3875,3820,514932
|
|
20250113,132700,335845942810,3840,3860,3865,3830,512399
|
|
20250113,132600,333875565305,3860,3855,3870,3855,149876
|
|
20250113,132500,333296663685,3855,3875,3880,3855,263022
|
|
20250113,132400,332279996480,3875,3880,3885,3875,60430
|
|
20250113,132300,332045691950,3880,3875,3880,3870,53099
|
|
20250113,132200,331839855065,3875,3885,3885,3870,71469
|
|
20250113,132100,331562733005,3885,3875,3890,3870,98114
|
|
20250113,132000,331182121145,3870,3880,3880,3870,110875
|
|
20250113,131900,330752665030,3875,3870,3890,3865,91336
|
|
20250113,131800,330398715030,3875,3900,3900,3870,136617
|
|
20250113,131700,329867470490,3895,3895,3910,3890,268057
|
|
20250113,131600,328821223800,3895,3880,3900,3875,244682
|
|
20250113,131500,327868757145,3880,3865,3880,3855,265223
|
|
20250113,131400,326843448080,3870,3875,3885,3870,142687
|
|
20250113,131300,326290211395,3880,3860,3880,3860,199394
|
|
20250113,131200,325517921350,3865,3880,3885,3860,421111
|
|
20250113,131100,323888257495,3885,3890,3895,3880,179957
|
|
20250113,131000,323189333465,3890,3895,3900,3885,103947
|
|
20250113,130900,322784985440,3895,3895,3900,3885,122974
|
|
20250113,130800,322306591765,3895,3915,3920,3890,213044
|
|
20250113,130700,321475444105,3915,3910,3915,3900,132741
|
|
20250113,130600,320956842350,3910,3920,3925,3900,282622
|
|
20250113,130500,319850313505,3915,3895,3925,3890,527003
|
|
20250113,130400,317788696700,3895,3875,3895,3875,166912
|
|
20250113,130300,317140471610,3875,3890,3895,3875,148482
|
|
20250113,130200,316563859035,3885,3875,3900,3875,244298
|
|
20250113,130100,315614045475,3875,3895,3900,3870,438854
|
|
20250113,130000,313910154320,3895,3915,3915,3890,306515
|
|
20250113,125900,312713719180,3910,3895,3915,3890,261008
|
|
20250113,125800,311694439105,3890,3900,3900,3885,347243
|
|
20250113,125700,310343240180,3900,3905,3915,3895,396839
|
|
20250113,125600,308794055755,3905,3920,3925,3905,392256
|
|
20250113,125500,307259559020,3920,3920,3940,3915,353747
|
|
20250113,125400,305871219960,3915,3940,3940,3915,348203
|
|
20250113,125300,304504051935,3940,3925,3945,3920,536619
|
|
20250113,125200,302390312365,3925,3930,3935,3905,409832
|
|
20250113,125100,300783532840,3930,3935,3940,3925,465858
|
|
20250113,125000,298951656135,3935,3900,3940,3900,731068
|
|
20250113,124900,296083910480,3905,3895,3905,3890,230491
|
|
20250113,124800,295185168905,3900,3910,3920,3880,612812
|
|
20250113,124700,292796251630,3915,3895,3925,3890,953142
|
|
20250113,124600,289066069560,3890,3875,3895,3860,263281
|
|
20250113,124500,288045217485,3875,3860,3885,3855,279478
|
|
20250113,124400,286963344900,3860,3870,3890,3855,571902
|
|
20250113,124300,284746462950,3870,3870,3875,3860,354965
|
|
20250113,124200,283374023115,3870,3880,3890,3865,473686
|
|
20250113,124100,281539463985,3880,3895,3905,3880,554446
|
|
20250113,124000,279384310655,3895,3890,3910,3890,873642
|
|
20250113,123900,275976554960,3895,3880,3895,3875,692204
|
|
20250113,123800,273285280450,3880,3875,3885,3855,629318
|
|
20250113,123700,270850038665,3880,3865,3885,3855,997079
|
|
20250113,123600,266993350010,3865,3840,3865,3835,1307217
|
|
20250113,123500,261958954595,3835,3780,3840,3780,1175655
|
|
20250113,123400,257487498770,3785,3795,3795,3780,504514
|
|
20250113,123300,255576032175,3790,3755,3795,3750,935558
|
|
20250113,123200,252037871750,3755,3740,3755,3735,200216
|
|
20250113,123100,251287151350,3740,3735,3745,3730,211491
|
|
20250113,123000,250496511545,3735,3755,3755,3730,484297
|
|
20250113,122900,248686242845,3755,3770,3770,3745,271142
|
|
20250113,122800,247668435550,3770,3775,3775,3765,99055
|
|
20250113,122700,247295090595,3780,3770,3780,3765,249438
|
|
20250113,122600,246353421315,3770,3765,3770,3750,248589
|
|
20250113,122500,245419450250,3765,3775,3790,3750,536139
|
|
20250113,122400,243400008995,3780,3765,3785,3760,279379
|
|
20250113,122300,242345798470,3760,3765,3775,3760,191432
|
|
20250113,122200,241624710290,3765,3775,3785,3755,536789
|
|
20250113,122100,239599839790,3780,3765,3780,3760,430312
|
|
20250113,122000,237975413570,3765,3750,3770,3745,315569
|
|
20250113,121900,236788165730,3745,3745,3745,3735,244575
|
|
20250113,121800,235873560725,3745,3755,3765,3740,376166
|
|
20250113,121700,234462591115,3755,3770,3780,3730,594570
|
|
20250113,121600,232231155045,3770,3765,3785,3750,533094
|
|
20250113,121500,230223024615,3765,3770,3780,3760,705052
|
|
20250113,121400,227562687960,3770,3750,3770,3750,756696
|
|
20250113,121300,224715229375,3755,3725,3760,3720,641836
|
|
20250113,121200,222313130160,3720,3745,3750,3720,459418
|
|
20250113,121100,220598632465,3745,3720,3745,3710,592780
|
|
20250113,121000,218387245110,3720,3695,3725,3690,608133
|
|
20250113,120900,216132113155,3695,3725,3730,3695,601415
|
|
20250113,120800,213899597310,3720,3745,3750,3720,696969
|
|
20250113,120700,211298262980,3730,3710,3750,3700,1111138
|
|
20250113,120600,207154822610,3715,3715,3715,3715,0
|
|
20250113,120500,207154822610,3715,3710,3715,3705,359804
|
|
20250113,120400,205818851735,3710,3695,3710,3695,549230
|
|
20250113,120300,203785236635,3695,3690,3700,3685,369560
|
|
20250113,120200,202420698510,3690,3670,3690,3665,141126
|
|
20250113,120100,201901389045,3670,3690,3690,3670,240079
|
|
20250113,120000,201018254520,3690,3680,3690,3670,218444
|
|
20250113,115900,200214937250,3680,3665,3685,3665,359444
|
|
20250113,115800,198892696970,3665,3655,3670,3650,185121
|
|
20250113,115700,198214561120,3660,3655,3665,3655,124574
|
|
20250113,115600,197758709095,3660,3655,3660,3645,200889
|
|
20250113,115500,197025338850,3655,3635,3655,3635,206256
|
|
20250113,115400,196273751180,3640,3620,3640,3620,213704
|
|
20250113,115300,195497221905,3620,3650,3655,3620,550217
|
|
20250113,115200,193499629805,3655,3650,3655,3640,204424
|
|
20250113,115100,192753918840,3650,3650,3665,3645,298001
|
|
20250113,115000,191666211780,3645,3680,3680,3645,676137
|
|
20250113,114900,189193447290,3680,3690,3695,3665,379978
|
|
20250113,114800,187796376765,3695,3705,3715,3680,680131
|
|
20250113,114700,185277577530,3705,3690,3710,3680,810765
|
|
20250113,114600,182277176850,3685,3660,3695,3660,365064
|
|
20250113,114500,180932828545,3660,3675,3685,3660,247115
|
|
20250113,114400,180025823985,3675,3685,3700,3660,784242
|
|
20250113,114300,177136296350,3685,3685,3690,3680,371045
|
|
20250113,114200,175768573115,3680,3670,3690,3670,272253
|
|
20250113,114100,174766439805,3670,3665,3680,3660,211590
|
|
20250113,114000,173989030815,3660,3670,3680,3655,328627
|
|
20250113,113900,172784139205,3670,3675,3700,3660,915598
|
|
20250113,113800,169413648150,3675,3670,3685,3665,478337
|
|
20250113,113700,167655184870,3665,3680,3685,3655,683146
|
|
20250113,113600,165147546495,3680,3670,3695,3665,1396463
|
|
20250113,113500,160009490880,3670,3590,3675,3580,1858116
|
|
20250113,113400,153263021970,3590,3595,3595,3585,108404
|
|
20250113,113300,152873964330,3595,3570,3595,3570,161479
|
|
20250113,113200,152295029125,3570,3585,3585,3570,73974
|
|
20250113,113100,152030434315,3585,3560,3585,3555,118291
|
|
20250113,113000,151607424375,3565,3570,3570,3550,85975
|
|
20250113,112900,151301499980,3565,3545,3575,3545,107640
|
|
20250113,112800,150917590700,3545,3550,3560,3545,65541
|
|
20250113,112700,150684731455,3550,3565,3565,3540,138923
|
|
20250113,112600,150191731580,3560,3575,3575,3555,107546
|
|
20250113,112500,149808877115,3570,3580,3580,3565,82950
|
|
20250113,112400,149512684095,3580,3565,3585,3565,104610
|
|
20250113,112300,149138393715,3570,3570,3590,3560,208459
|
|
20250113,112200,148392806520,3575,3585,3585,3570,125274
|
|
20250113,112100,147944556305,3585,3590,3590,3570,264230
|
|
20250113,112000,146998015845,3590,3580,3590,3575,480600
|
|
20250113,111900,145275230450,3580,3540,3580,3535,377334
|
|
20250113,111800,143932711215,3535,3550,3550,3535,65016
|
|
20250113,111700,143702587735,3545,3545,3550,3540,44162
|
|
20250113,111600,143546024305,3545,3545,3550,3540,90904
|
|
20250113,111500,143223745770,3540,3545,3550,3540,67045
|
|
20250113,111400,142986100170,3545,3550,3555,3540,139844
|
|
20250113,111300,142489917485,3550,3550,3555,3545,137047
|
|
20250113,111200,142003407935,3550,3535,3550,3530,118438
|
|
20250113,111100,141583919680,3535,3535,3540,3530,38609
|
|
20250113,111000,141447414830,3530,3525,3530,3520,40760
|
|
20250113,110900,141303704255,3525,3525,3525,3515,52364
|
|
20250113,110800,141119418340,3520,3530,3535,3520,60834
|
|
20250113,110700,140904760295,3530,3515,3535,3510,47118
|
|
20250113,110600,140738776495,3510,3525,3525,3505,103296
|
|
20250113,110500,140375776485,3525,3540,3545,3520,121784
|
|
20250113,110400,139945707925,3540,3545,3550,3535,81914
|
|
20250113,110300,139655590600,3545,3535,3550,3530,173319
|
|
20250113,110200,139041126955,3530,3545,3555,3530,216758
|
|
20250113,110100,138273183000,3545,3540,3545,3525,205048
|
|
20250113,110000,137547369830,3540,3510,3540,3510,174562
|
|
20250113,105900,136930380340,3515,3520,3525,3510,56760
|
|
20250113,105800,136730727595,3515,3495,3520,3495,101193
|
|
20250113,105700,136375315855,3495,3510,3510,3495,108806
|
|
20250113,105600,135994052025,3510,3485,3510,3485,195630
|
|
20250113,105500,135309541915,3485,3490,3495,3480,226765
|
|
20250113,105400,134518804435,3490,3510,3510,3485,320401
|
|
20250113,105300,133398413650,3505,3525,3525,3505,135656
|
|
20250113,105200,132922172415,3520,3510,3525,3510,91832
|
|
20250113,105100,132599197590,3515,3520,3520,3505,178354
|
|
20250113,105000,131972959635,3515,3525,3530,3515,94607
|
|
20250113,104900,131639898945,3525,3540,3540,3525,96574
|
|
20250113,104800,131298731555,3540,3545,3545,3535,54607
|
|
20250113,104700,131105423515,3545,3540,3550,3540,60215
|
|
20250113,104600,130891972195,3545,3530,3550,3530,125408
|
|
20250113,104500,130447567405,3535,3540,3540,3530,42515
|
|
20250113,104400,130297247155,3540,3535,3550,3525,52886
|
|
20250113,104300,130109983580,3530,3540,3545,3525,102384
|
|
20250113,104200,129748067160,3540,3560,3560,3535,165235
|
|
20250113,104100,129161718600,3560,3535,3560,3530,161241
|
|
20250113,104000,128590036525,3535,3530,3535,3525,64054
|
|
20250113,103900,128363986660,3530,3515,3530,3515,93895
|
|
20250113,103800,128033456595,3515,3540,3540,3515,112917
|
|
20250113,103700,127635117250,3540,3535,3545,3535,257397
|
|
20250113,103600,126724078100,3540,3505,3540,3505,270408
|
|
20250113,103500,125771135495,3510,3515,3520,3505,102658
|
|
20250113,103400,125410776890,3510,3525,3525,3500,472106
|
|
20250113,103300,123753813990,3530,3525,3530,3520,83464
|
|
20250113,103200,123459526395,3525,3535,3535,3515,272471
|
|
20250113,103100,122499093290,3530,3540,3545,3530,200980
|
|
20250113,103000,121788964575,3545,3565,3570,3540,217689
|
|
20250113,102900,121014501775,3560,3565,3580,3560,221314
|
|
20250113,102800,120224298920,3560,3560,3575,3555,241576
|
|
20250113,102700,119362535845,3565,3550,3570,3530,247401
|
|
20250113,102600,118482731950,3535,3555,3560,3525,256489
|
|
20250113,102500,117574627155,3555,3545,3555,3535,268277
|
|
20250113,102400,116625001100,3545,3585,3590,3540,482424
|
|
20250113,102300,114908451075,3590,3545,3595,3545,498337
|
|
20250113,102200,113126881490,3550,3540,3560,3535,321375
|
|
20250113,102100,111987844360,3540,3565,3565,3540,288749
|
|
20250113,102000,110963052500,3560,3560,3575,3550,269108
|
|
20250113,101900,110004384365,3560,3570,3570,3545,500856
|
|
20250113,101800,108221367285,3570,3590,3590,3560,548748
|
|
20250113,101700,106260384825,3585,3600,3605,3575,659914
|
|
20250113,101600,103891915750,3595,3615,3630,3595,612447
|
|
20250113,101500,101683235285,3615,3630,3635,3615,613274
|
|
20250113,101400,99460291600,3625,3640,3645,3610,742730
|
|
20250113,101300,96766308545,3635,3575,3645,3570,1418360
|
|
20250113,101200,91649088130,3580,3525,3600,3510,1880415
|
|
20250113,101100,84939614780,3525,3510,3530,3505,663985
|
|
20250113,101000,82602250585,3510,3490,3525,3480,883838
|
|
20250113,100900,79502618935,3495,3500,3530,3475,1560098
|
|
20250113,100800,74035836735,3500,3445,3500,3445,815393
|
|
20250113,100700,71198773225,3450,3440,3475,3425,337926
|
|
20250113,100600,70031785395,3440,3425,3455,3420,323148
|
|
20250113,100500,68920289770,3425,3450,3490,3420,1029360
|
|
20250113,100400,65356078090,3445,3410,3450,3405,355829
|
|
20250113,100300,64134846350,3410,3405,3415,3385,137311
|
|
20250113,100200,63668068410,3405,3390,3410,3390,154655
|
|
20250113,100100,63142192520,3390,3395,3400,3380,136223
|
|
20250113,100000,62680828220,3400,3405,3410,3385,162391
|
|
20250113,095900,62129790095,3405,3410,3415,3390,263379
|
|
20250113,095800,61234086645,3410,3420,3425,3400,217531
|
|
20250113,095700,60492426885,3425,3440,3445,3410,288356
|
|
20250113,095600,59503185695,3440,3440,3470,3425,637156
|
|
20250113,095500,57305264015,3440,3450,3455,3430,394133
|
|
20250113,095400,55947205755,3450,3410,3450,3405,402382
|
|
20250113,095300,54566228755,3410,3430,3430,3405,360135
|
|
20250113,095200,53334936445,3430,3445,3450,3415,438992
|
|
20250113,095100,51828748785,3450,3395,3460,3390,1115628
|
|
20250113,095000,47992182700,3390,3425,3445,3390,1034859
|
|
20250113,094900,44444727650,3430,3415,3430,3385,639781
|
|
20250113,094800,42263417995,3415,3350,3415,3350,787139
|
|
20250113,094700,39596565515,3355,3345,3375,3345,212870
|
|
20250113,094600,38881631900,3345,3355,3355,3345,44116
|
|
20250113,094500,38733992010,3355,3325,3355,3320,157623
|
|
20250113,094400,38208889415,3330,3350,3355,3325,151658
|
|
20250113,094300,37703134495,3350,3350,3360,3340,98037
|
|
20250113,094200,37374896260,3350,3375,3380,3340,227183
|
|
20250113,094100,36610528100,3375,3355,3375,3350,69449
|
|
20250113,094000,36376856280,3355,3340,3360,3340,54229
|
|
20250113,093900,36195421720,3340,3350,3360,3340,124178
|
|
20250113,093800,35779527230,3350,3375,3380,3350,155545
|
|
20250113,093700,35256806380,3375,3365,3385,3355,91564
|
|
20250113,093600,34948259250,3360,3390,3395,3360,275083
|
|
20250113,093500,34017587200,3385,3385,3395,3375,380917
|
|
20250113,093400,32726668675,3390,3365,3395,3355,556249
|
|
20250113,093300,30845705875,3360,3355,3365,3340,76110
|
|
20250113,093200,30590349740,3355,3330,3360,3330,73109
|
|
20250113,093100,30345549145,3335,3345,3365,3330,109377
|
|
20250113,093000,29979730875,3345,3355,3360,3325,153404
|
|
20250113,092900,29467099310,3355,3375,3375,3350,185398
|
|
20250113,092800,28843977890,3375,3340,3375,3335,258235
|
|
20250113,092700,27976090405,3340,3355,3370,3340,310523
|
|
20250113,092600,26933986605,3355,3320,3370,3310,408783
|
|
20250113,092500,25566650840,3315,3295,3320,3295,87970
|
|
20250113,092400,25275693325,3295,3295,3300,3290,61289
|
|
20250113,092300,25073702505,3295,3290,3295,3280,63613
|
|
20250113,092200,24864754635,3285,3285,3290,3280,65874
|
|
20250113,092100,24648353620,3285,3295,3295,3285,55940
|
|
20250113,092000,24464430750,3295,3295,3300,3285,75839
|
|
20250113,091900,24214699155,3295,3290,3300,3290,48525
|
|
20250113,091800,24054722725,3290,3305,3310,3285,154245
|
|
20250113,091700,23546232340,3305,3315,3315,3305,46614
|
|
20250113,091600,23392051410,3310,3310,3315,3305,74341
|
|
20250113,091500,23145964285,3310,3330,3335,3310,136201
|
|
20250113,091400,22693744930,3325,3315,3330,3310,94763
|
|
20250113,091300,22378960325,3320,3335,3345,3315,295028
|
|
20250113,091200,21395222355,3335,3315,3340,3305,351768
|
|
20250113,091100,20225939115,3310,3285,3315,3280,114143
|
|
20250113,091000,19849379465,3285,3310,3310,3260,414056
|
|
20250113,090900,18490849040,3310,3295,3330,3285,213486
|
|
20250113,090800,17784521335,3290,3295,3300,3285,164671
|
|
20250113,090700,17242749110,3295,3310,3320,3295,336089
|
|
20250113,090600,16132627875,3320,3340,3350,3305,333596
|
|
20250113,090500,15023107540,3345,3345,3370,3340,282242
|
|
20250113,090400,14076205605,3350,3335,3355,3320,344140
|
|
20250113,090300,12928265760,3335,3370,3375,3325,345344
|
|
20250113,090200,11772741280,3375,3350,3400,3340,630635
|
|
20250113,090100,9642260520,3345,3400,3400,3335,758607
|
|
20250113,090000,7094764460,3395,3380,3445,3320,2096095
|