590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,184600,120726436925,4000,4000,4000,4000,0
|
|
20250115,184500,120726436925,4000,4000,4000,4000,0
|
|
20250115,184400,120726436925,4000,4000,4000,4000,0
|
|
20250115,184300,120726436925,4000,4000,4000,4000,0
|
|
20250115,184200,120726436925,4000,4000,4000,4000,0
|
|
20250115,184100,120726436925,4000,4000,4000,4000,0
|
|
20250115,184000,120726436925,4000,4000,4000,4000,0
|
|
20250115,183900,120726436925,4000,4000,4000,4000,0
|
|
20250115,183800,120726436925,4000,4000,4000,4000,0
|
|
20250115,183700,120726436925,4000,4000,4000,4000,0
|
|
20250115,183600,120726436925,4000,4000,4000,4000,0
|
|
20250115,183500,120726436925,4000,4000,4000,4000,0
|
|
20250115,183400,120726436925,4000,4000,4000,4000,0
|
|
20250115,183300,120726436925,4000,4000,4000,4000,0
|
|
20250115,183200,120726436925,4000,4000,4000,4000,0
|
|
20250115,183100,120726436925,4000,4000,4000,4000,0
|
|
20250115,183000,120726436925,4000,4000,4000,4000,0
|
|
20250115,182900,120726436925,4000,4000,4000,4000,0
|
|
20250115,182800,120726436925,4000,4000,4000,4000,0
|
|
20250115,182700,120726436925,4000,4000,4000,4000,0
|
|
20250115,182600,120726436925,4000,4000,4000,4000,0
|
|
20250115,182500,120726436925,4000,4000,4000,4000,0
|
|
20250115,182400,120726436925,4000,4000,4000,4000,0
|
|
20250115,182300,120726436925,4000,4000,4000,4000,0
|
|
20250115,182200,120726436925,4000,4000,4000,4000,0
|
|
20250115,182100,120726436925,4000,4000,4000,4000,0
|
|
20250115,182000,120726436925,4000,4000,4000,4000,0
|
|
20250115,181900,120726436925,4000,4000,4000,4000,0
|
|
20250115,181800,120726436925,4000,4000,4000,4000,0
|
|
20250115,181700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,181600,120726436925,4000,4000,4000,4000,0
|
|
20250115,181500,120726436925,4000,4000,4000,4000,0
|
|
20250115,181400,120726436925,4000,4000,4000,4000,0
|
|
20250115,181300,120726436925,4000,4000,4000,4000,0
|
|
20250115,181200,120726436925,4000,4000,4000,4000,0
|
|
20250115,181100,120726436925,4000,4000,4000,4000,0
|
|
20250115,181000,120726436925,4000,4000,4000,4000,0
|
|
20250115,180900,120726436925,4000,4000,4000,4000,0
|
|
20250115,180800,120726436925,4000,4000,4000,4000,0
|
|
20250115,180700,120726436925,4000,4000,4000,4000,0
|
|
20250115,180600,120726436925,4000,4000,4000,4000,0
|
|
20250115,180500,120726436925,4000,4000,4000,4000,0
|
|
20250115,180400,120726436925,4000,4000,4000,4000,0
|
|
20250115,180300,120726436925,4000,4000,4000,4000,0
|
|
20250115,180200,120726436925,4000,4000,4000,4000,0
|
|
20250115,180100,120726436925,4000,4000,4000,4000,0
|
|
20250115,180000,120726436925,4000,4000,4000,4000,0
|
|
20250115,175900,120726436925,4000,4000,4000,4000,0
|
|
20250115,175800,120726436925,4000,4000,4000,4000,0
|
|
20250115,175700,120726436925,4000,4000,4000,4000,0
|
|
20250115,175600,120726436925,4000,4000,4000,4000,0
|
|
20250115,175500,120726436925,4000,4000,4000,4000,0
|
|
20250115,175400,120726436925,4000,4000,4000,4000,0
|
|
20250115,175300,120726436925,4000,4000,4000,4000,0
|
|
20250115,175200,120726436925,4000,4000,4000,4000,0
|
|
20250115,175100,120726436925,4000,4000,4000,4000,0
|
|
20250115,175000,120726436925,4000,4000,4000,4000,0
|
|
20250115,174900,120726436925,4000,4000,4000,4000,0
|
|
20250115,174800,120726436925,4000,4000,4000,4000,0
|
|
20250115,174700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,174600,120726436925,4000,4000,4000,4000,0
|
|
20250115,174500,120726436925,4000,4000,4000,4000,0
|
|
20250115,174400,120726436925,4000,4000,4000,4000,0
|
|
20250115,174300,120726436925,4000,4000,4000,4000,0
|
|
20250115,174200,120726436925,4000,4000,4000,4000,0
|
|
20250115,174100,120726436925,4000,4000,4000,4000,0
|
|
20250115,174000,120726436925,4000,4000,4000,4000,0
|
|
20250115,173900,120726436925,4000,4000,4000,4000,0
|
|
20250115,173800,120726436925,4000,4000,4000,4000,0
|
|
20250115,173700,120726436925,4000,4000,4000,4000,0
|
|
20250115,173600,120726436925,4000,4000,4000,4000,0
|
|
20250115,173500,120726436925,4000,4000,4000,4000,0
|
|
20250115,173400,120726436925,4000,4000,4000,4000,0
|
|
20250115,173300,120726436925,4000,4000,4000,4000,0
|
|
20250115,173200,120726436925,4000,4000,4000,4000,0
|
|
20250115,173100,120726436925,4000,4000,4000,4000,0
|
|
20250115,173000,120726436925,4000,4000,4000,4000,0
|
|
20250115,172900,120726436925,4000,4000,4000,4000,0
|
|
20250115,172800,120726436925,4000,4000,4000,4000,0
|
|
20250115,172700,120726436925,4000,4000,4000,4000,0
|
|
20250115,172600,120726436925,4000,4000,4000,4000,0
|
|
20250115,172500,120726436925,4000,4000,4000,4000,0
|
|
20250115,172400,120726436925,4000,4000,4000,4000,0
|
|
20250115,172300,120726436925,4000,4000,4000,4000,0
|
|
20250115,172200,120726436925,4000,4000,4000,4000,0
|
|
20250115,172100,120726436925,4000,4000,4000,4000,0
|
|
20250115,172000,120726436925,4000,4000,4000,4000,0
|
|
20250115,171900,120726436925,4000,4000,4000,4000,0
|
|
20250115,171800,120726436925,4000,4000,4000,4000,0
|
|
20250115,171700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,171600,120726436925,4000,4000,4000,4000,0
|
|
20250115,171500,120726436925,4000,4000,4000,4000,0
|
|
20250115,171400,120726436925,4000,4000,4000,4000,0
|
|
20250115,171300,120726436925,4000,4000,4000,4000,0
|
|
20250115,171200,120726436925,4000,4000,4000,4000,0
|
|
20250115,171100,120726436925,4000,4000,4000,4000,0
|
|
20250115,171000,120726436925,4000,4000,4000,4000,0
|
|
20250115,170900,120726436925,4000,4000,4000,4000,0
|
|
20250115,170800,120726436925,4000,4000,4000,4000,0
|
|
20250115,170700,120726436925,4000,4000,4000,4000,0
|
|
20250115,170600,120726436925,4000,4000,4000,4000,0
|
|
20250115,170500,120726436925,4000,4000,4000,4000,0
|
|
20250115,170400,120726436925,4000,4000,4000,4000,0
|
|
20250115,170300,120726436925,4000,4000,4000,4000,0
|
|
20250115,170200,120726436925,4000,4000,4000,4000,0
|
|
20250115,170100,120726436925,4000,4000,4000,4000,0
|
|
20250115,170000,120726436925,4000,4000,4000,4000,0
|
|
20250115,165900,120726436925,4000,4000,4000,4000,0
|
|
20250115,165800,120726436925,4000,4000,4000,4000,0
|
|
20250115,165700,120726436925,4000,4000,4000,4000,0
|
|
20250115,165600,120726436925,4000,4000,4000,4000,0
|
|
20250115,165500,120726436925,4000,4000,4000,4000,0
|
|
20250115,165400,120726436925,4000,4000,4000,4000,0
|
|
20250115,165300,120726436925,4000,4000,4000,4000,0
|
|
20250115,165200,120726436925,4000,4000,4000,4000,0
|
|
20250115,165100,120726436925,4000,4000,4000,4000,0
|
|
20250115,165000,120726436925,4000,4000,4000,4000,0
|
|
20250115,164900,120726436925,4000,4000,4000,4000,0
|
|
20250115,164800,120726436925,4000,4000,4000,4000,0
|
|
20250115,164700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,164600,120726436925,4000,4000,4000,4000,0
|
|
20250115,164500,120726436925,4000,4000,4000,4000,0
|
|
20250115,164400,120726436925,4000,4000,4000,4000,0
|
|
20250115,164300,120726436925,4000,4000,4000,4000,0
|
|
20250115,164200,120726436925,4000,4000,4000,4000,0
|
|
20250115,164100,120726436925,4000,4000,4000,4000,0
|
|
20250115,164000,120726436925,4000,4000,4000,4000,0
|
|
20250115,163900,120726436925,4000,4000,4000,4000,0
|
|
20250115,163800,120726436925,4000,4000,4000,4000,0
|
|
20250115,163700,120726436925,4000,4000,4000,4000,0
|
|
20250115,163600,120726436925,4000,4000,4000,4000,0
|
|
20250115,163500,120726436925,4000,4000,4000,4000,0
|
|
20250115,163400,120726436925,4000,4000,4000,4000,0
|
|
20250115,163300,120726436925,4000,4000,4000,4000,0
|
|
20250115,163200,120726436925,4000,4000,4000,4000,0
|
|
20250115,163100,120726436925,4000,4000,4000,4000,0
|
|
20250115,163000,120726436925,4000,4000,4000,4000,0
|
|
20250115,162900,120726436925,4000,4000,4000,4000,0
|
|
20250115,162800,120726436925,4000,4000,4000,4000,0
|
|
20250115,162700,120726436925,4000,4000,4000,4000,0
|
|
20250115,162600,120726436925,4000,4000,4000,4000,0
|
|
20250115,162500,120726436925,4000,4000,4000,4000,0
|
|
20250115,162400,120726436925,4000,4000,4000,4000,0
|
|
20250115,162300,120726436925,4000,4000,4000,4000,0
|
|
20250115,162200,120726436925,4000,4000,4000,4000,0
|
|
20250115,162100,120726436925,4000,4000,4000,4000,0
|
|
20250115,162000,120726436925,4000,4000,4000,4000,0
|
|
20250115,161900,120726436925,4000,4000,4000,4000,0
|
|
20250115,161800,120726436925,4000,4000,4000,4000,0
|
|
20250115,161700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,161600,120726436925,4000,4000,4000,4000,0
|
|
20250115,161500,120726436925,4000,4000,4000,4000,0
|
|
20250115,161400,120726436925,4000,4000,4000,4000,0
|
|
20250115,161300,120726436925,4000,4000,4000,4000,0
|
|
20250115,161200,120726436925,4000,4000,4000,4000,0
|
|
20250115,161100,120726436925,4000,4000,4000,4000,0
|
|
20250115,161000,120726436925,4000,4000,4000,4000,0
|
|
20250115,160900,120726436925,4000,4000,4000,4000,0
|
|
20250115,160800,120726436925,4000,4000,4000,4000,0
|
|
20250115,160700,120726436925,4000,4000,4000,4000,0
|
|
20250115,160600,120726436925,4000,4000,4000,4000,0
|
|
20250115,160500,120726436925,4000,4000,4000,4000,0
|
|
20250115,160400,120726436925,4000,4000,4000,4000,0
|
|
20250115,160300,120726436925,4000,4000,4000,4000,0
|
|
20250115,160200,120726436925,4000,4000,4000,4000,0
|
|
20250115,160100,120726436925,4000,4000,4000,4000,0
|
|
20250115,160000,120726436925,4000,4000,4000,4000,0
|
|
20250115,155900,120726436925,4000,4000,4000,4000,0
|
|
20250115,155800,120726436925,4000,4000,4000,4000,0
|
|
20250115,155700,120726436925,4000,4000,4000,4000,0
|
|
20250115,155600,120726436925,4000,4000,4000,4000,0
|
|
20250115,155500,120726436925,4000,4000,4000,4000,0
|
|
20250115,155400,120726436925,4000,4000,4000,4000,0
|
|
20250115,155300,120726436925,4000,4000,4000,4000,0
|
|
20250115,155200,120726436925,4000,4000,4000,4000,0
|
|
20250115,155100,120726436925,4000,4000,4000,4000,0
|
|
20250115,155000,120726436925,4000,4000,4000,4000,0
|
|
20250115,154900,120726436925,4000,4000,4000,4000,0
|
|
20250115,154800,120726436925,4000,4000,4000,4000,0
|
|
20250115,154700,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,154600,120726436925,4000,4000,4000,4000,0
|
|
20250115,154500,120726436925,4000,4000,4000,4000,0
|
|
20250115,154400,120726436925,4000,4000,4000,4000,0
|
|
20250115,154300,120726436925,4000,4000,4000,4000,0
|
|
20250115,154200,120726436925,4000,4000,4000,4000,0
|
|
20250115,154100,120726436925,4000,4000,4000,4000,0
|
|
20250115,154000,120726436925,4000,4000,4000,4000,0
|
|
20250115,153900,120726436925,4000,4000,4000,4000,0
|
|
20250115,153800,120726436925,4000,4000,4000,4000,0
|
|
20250115,153700,120726436925,4000,4000,4000,4000,0
|
|
20250115,153600,120726436925,4000,4000,4000,4000,0
|
|
20250115,153500,120726436925,4000,4000,4000,4000,0
|
|
20250115,153400,120726436925,4000,4000,4000,4000,0
|
|
20250115,153300,120726436925,4000,4000,4000,4000,0
|
|
20250115,153200,120726436925,4000,4000,4000,4000,0
|
|
20250115,153100,120726436925,4000,4000,4000,4000,0
|
|
20250115,153000,120726436925,4000,4000,4000,4000,1053028
|
|
20250115,152900,116514324925,3990,3990,3990,3990,0
|
|
20250115,152800,116514324925,3990,3990,3990,3990,0
|
|
20250115,152700,116514324925,3990,3990,3990,3990,0
|
|
20250115,152600,116514324925,3990,3990,3990,3990,0
|
|
20250115,152500,116514324925,3990,3990,3990,3990,0
|
|
20250115,152400,116514324925,3990,3990,3990,3990,0
|
|
20250115,152300,116514324925,3990,3990,3990,3990,0
|
|
20250115,152200,116514324925,3990,3990,3990,3990,0
|
|
20250115,152100,116514324925,3990,3990,3990,3990,0
|
|
20250115,152000,116514324925,3990,3990,3990,3990,0
|
|
20250115,151900,116514324925,3990,3970,3990,3960,397484
|
|
20250115,151800,114934869875,3970,3975,3990,3965,255526
|
|
20250115,151700,113919226480,3975,3985,3990,3970,195963
|
|
20250115,151600,113139180780,3985,3975,3990,3970,197002
|
|
20250115,151500,112354812335,3980,3970,3995,3965,342349
|
|
20250115,151400,110990675125,3970,3995,4000,3965,458841
|
|
20250115,151300,109164134945,3995,3955,4025,3955,1738066
|
|
20250115,151200,102219130630,3950,3950,3970,3950,297965
|
|
20250115,151100,101038724380,3955,3960,3970,3945,305276
|
|
20250115,151000,99829883930,3960,3930,3960,3925,307933
|
|
20250115,150900,98614924620,3925,3915,3935,3915,108901
|
|
20250115,150800,98187210930,3920,3935,3940,3915,194184
|
|
20250115,150700,97424474120,3940,3945,3945,3935,147134
|
|
20250115,150600,96844564620,3945,3935,3950,3930,199770
|
|
20250115,150500,96057178405,3935,3925,3935,3925,58348
|
|
20250115,150400,95827749865,3930,3935,3940,3925,86347
|
|
20250115,150300,95488117880,3935,3925,3935,3920,150293
|
|
20250115,150200,94897309040,3925,3925,3925,3920,17694
|
|
20250115,150100,94827876430,3925,3925,3925,3915,47323
|
|
20250115,150000,94642361410,3925,3920,3925,3915,34098
|
|
20250115,145900,94508734390,3925,3915,3925,3915,20533
|
|
20250115,145800,94428225835,3915,3925,3930,3915,62232
|
|
20250115,145700,94184147225,3930,3925,3935,3925,98945
|
|
20250115,145600,93795170915,3930,3935,3935,3925,118759
|
|
20250115,145500,93328044035,3935,3930,3935,3925,172053
|
|
20250115,145400,92651655845,3930,3905,3930,3905,133902
|
|
20250115,145300,92126642020,3910,3905,3910,3905,11158
|
|
20250115,145200,92083066470,3905,3910,3910,3905,31790
|
|
20250115,145100,91958864405,3910,3900,3910,3895,52828
|
|
20250115,145000,91752656355,3900,3900,3905,3895,39439
|
|
20250115,144900,91598935990,3900,3895,3905,3895,22767
|
|
20250115,144800,91510194580,3895,3900,3905,3895,35982
|
|
20250115,144700,91369963175,3900,3905,3905,3895,37696
|
|
20250115,144600,91222948275,3905,3905,3910,3900,12471
|
|
20250115,144500,91174257160,3905,3910,3910,3905,15799
|
|
20250115,144400,91112548345,3910,3910,3910,3905,20029
|
|
20250115,144300,91034298665,3910,3905,3910,3905,19412
|
|
20250115,144200,90958440430,3905,3910,3915,3905,17043
|
|
20250115,144100,90891794645,3910,3915,3915,3910,18956
|
|
20250115,144000,90817672595,3915,3915,3915,3910,11660
|
|
20250115,143900,90772041800,3915,3910,3915,3905,32171
|
|
20250115,143800,90646268605,3905,3900,3910,3895,23129
|
|
20250115,143700,90555978450,3905,3905,3905,3895,26767
|
|
20250115,143600,90451558815,3900,3895,3910,3895,27151
|
|
20250115,143500,90345606520,3900,3910,3915,3895,98275
|
|
20250115,143400,89962077900,3910,3910,3915,3905,26591
|
|
20250115,143300,89858106455,3910,3910,3915,3905,36547
|
|
20250115,143200,89715200880,3910,3920,3920,3910,59465
|
|
20250115,143100,89482582295,3920,3920,3920,3915,7381
|
|
20250115,143000,89453665025,3920,3910,3920,3910,20801
|
|
20250115,142900,89372264815,3915,3920,3920,3910,14405
|
|
20250115,142800,89315911535,3920,3915,3920,3910,22073
|
|
20250115,142700,89229465825,3920,3915,3920,3910,19427
|
|
20250115,142600,89153384575,3915,3910,3920,3910,95274
|
|
20250115,142500,88780372960,3915,3910,3915,3910,13547
|
|
20250115,142400,88727397095,3915,3910,3915,3910,8559
|
|
20250115,142300,88693924145,3910,3915,3915,3910,23900
|
|
20250115,142200,88600438400,3915,3915,3920,3915,30822
|
|
20250115,142100,88479743815,3915,3915,3920,3910,12540
|
|
20250115,142000,88430636920,3915,3915,3920,3905,104783
|
|
20250115,141900,88020877455,3920,3920,3920,3915,16152
|
|
20250115,141800,87957633685,3915,3915,3920,3915,21162
|
|
20250115,141700,87874737340,3915,3920,3925,3915,42011
|
|
20250115,141600,87710155585,3920,3925,3925,3920,20755
|
|
20250115,141500,87628751545,3925,3920,3925,3915,18283
|
|
20250115,141400,87557082440,3920,3920,3925,3915,27179
|
|
20250115,141300,87450559590,3915,3920,3925,3915,27605
|
|
20250115,141200,87342385555,3920,3920,3925,3915,29871
|
|
20250115,141100,87225259125,3920,3920,3925,3920,25640
|
|
20250115,141000,87124720640,3920,3920,3925,3915,23976
|
|
20250115,140900,87030731330,3920,3930,3930,3920,57307
|
|
20250115,140800,86805821530,3925,3930,3930,3925,45325
|
|
20250115,140700,86627776825,3930,3930,3935,3925,71513
|
|
20250115,140600,86346823910,3935,3910,3935,3905,235722
|
|
20250115,140500,85422394540,3910,3910,3910,3905,13786
|
|
20250115,140400,85368498910,3910,3910,3915,3905,16087
|
|
20250115,140300,85305597805,3915,3910,3915,3905,22193
|
|
20250115,140200,85218804900,3910,3910,3915,3905,28600
|
|
20250115,140100,85106977735,3910,3905,3915,3905,15642
|
|
20250115,140000,85045825210,3910,3915,3915,3905,23393
|
|
20250115,135900,84954397200,3910,3910,3915,3905,23143
|
|
20250115,135800,84863877570,3910,3920,3920,3905,43372
|
|
20250115,135700,84694343730,3915,3930,3930,3910,56387
|
|
20250115,135600,84473281625,3930,3910,3930,3900,160047
|
|
20250115,135500,83846064385,3905,3910,3915,3905,88567
|
|
20250115,135400,83499604600,3910,3905,3910,3900,21625
|
|
20250115,135300,83415137295,3905,3910,3915,3905,31385
|
|
20250115,135200,83292490770,3915,3905,3915,3905,27757
|
|
20250115,135100,83183923060,3910,3915,3920,3900,64094
|
|
20250115,135000,82933372045,3915,3915,3920,3910,31633
|
|
20250115,134900,82809479935,3915,3915,3920,3910,59697
|
|
20250115,134800,82575773260,3915,3900,3915,3900,112245
|
|
20250115,134700,82137045520,3900,3890,3900,3885,59567
|
|
20250115,134600,81905050755,3890,3895,3895,3885,18210
|
|
20250115,134500,81834215855,3890,3895,3895,3885,21559
|
|
20250115,134400,81750389155,3895,3885,3895,3885,17209
|
|
20250115,134300,81683463855,3890,3890,3895,3885,28247
|
|
20250115,134200,81573627410,3890,3865,3890,3860,81498
|
|
20250115,134100,81257569630,3865,3865,3870,3860,9136
|
|
20250115,134000,81222280995,3870,3865,3870,3860,5024
|
|
20250115,133900,81202861240,3865,3865,3870,3860,7438
|
|
20250115,133800,81174111115,3870,3865,3870,3865,10085
|
|
20250115,133700,81135130540,3865,3870,3870,3865,9114
|
|
20250115,133600,81099880940,3870,3860,3870,3860,26205
|
|
20250115,133500,80998532465,3865,3865,3865,3855,4051
|
|
20250115,133400,80982898380,3855,3855,3865,3855,12854
|
|
20250115,133300,80933291570,3855,3860,3865,3855,6204
|
|
20250115,133200,80909341665,3860,3860,3865,3860,11516
|
|
20250115,133100,80864885750,3860,3865,3870,3860,13719
|
|
20250115,133000,80811893595,3860,3870,3870,3860,11471
|
|
20250115,132900,80767583260,3870,3865,3870,3865,10629
|
|
20250115,132800,80726498335,3870,3870,3870,3865,6785
|
|
20250115,132700,80700248840,3865,3865,3870,3860,13747
|
|
20250115,132600,80647115595,3865,3865,3870,3865,8811
|
|
20250115,132500,80613050035,3865,3865,3870,3860,11105
|
|
20250115,132400,80570147800,3865,3865,3870,3860,10315
|
|
20250115,132300,80530287110,3865,3860,3865,3860,2757
|
|
20250115,132200,80519643420,3860,3865,3870,3855,36368
|
|
20250115,132100,80379214155,3865,3865,3865,3860,6671
|
|
20250115,132000,80353444370,3860,3860,3870,3860,8195
|
|
20250115,131900,80321779320,3865,3865,3865,3860,5735
|
|
20250115,131800,80299624355,3865,3865,3870,3860,4687
|
|
20250115,131700,80281520070,3865,3865,3870,3865,14487
|
|
20250115,131600,80225526645,3865,3870,3870,3865,2698
|
|
20250115,131500,80215093785,3870,3865,3870,3865,3286
|
|
20250115,131400,80202388795,3865,3870,3875,3865,8071
|
|
20250115,131300,80171163420,3870,3875,3875,3865,9639
|
|
20250115,131200,80133859260,3875,3875,3875,3870,1379
|
|
20250115,131100,80128521225,3870,3875,3875,3870,2242
|
|
20250115,131000,80119840350,3875,3880,3880,3870,2825
|
|
20250115,130900,80108901370,3880,3870,3880,3870,9562
|
|
20250115,130800,80071841910,3870,3875,3875,3865,2244
|
|
20250115,130700,80063157760,3875,3870,3875,3865,4812
|
|
20250115,130600,80044530915,3870,3865,3870,3860,6995
|
|
20250115,130500,80017490290,3860,3860,3865,3855,10847
|
|
20250115,130400,79975625880,3860,3860,3860,3855,9168
|
|
20250115,130300,79940260355,3860,3855,3860,3855,12700
|
|
20250115,130200,79891265995,3855,3860,3865,3855,29441
|
|
20250115,130100,79777733470,3860,3865,3865,3855,28733
|
|
20250115,130000,79666811745,3865,3870,3870,3860,14555
|
|
20250115,125900,79610597230,3865,3865,3870,3865,7599
|
|
20250115,125800,79581226925,3870,3865,3870,3865,5624
|
|
20250115,125700,79559479630,3865,3865,3870,3865,11082
|
|
20250115,125600,79516621720,3870,3870,3870,3865,9584
|
|
20250115,125500,79479559825,3865,3875,3875,3865,10781
|
|
20250115,125400,79437840730,3875,3870,3880,3870,9500
|
|
20250115,125300,79401048860,3870,3870,3880,3870,6525
|
|
20250115,125200,79375780980,3870,3880,3880,3870,4631
|
|
20250115,125100,79357835370,3880,3875,3880,3875,7504
|
|
20250115,125000,79328756690,3875,3875,3880,3875,3829
|
|
20250115,124900,79313912530,3875,3875,3880,3875,3349
|
|
20250115,124800,79300934205,3875,3875,3880,3875,6737
|
|
20250115,124700,79274819420,3880,3880,3885,3880,11176
|
|
20250115,124600,79231451775,3880,3890,3890,3880,13377
|
|
20250115,124500,79179479225,3890,3885,3890,3885,15573
|
|
20250115,124400,79118959670,3890,3880,3890,3880,21211
|
|
20250115,124300,79036554760,3885,3875,3885,3875,17858
|
|
20250115,124200,78967252785,3880,3875,3880,3870,16979
|
|
20250115,124100,78901464895,3875,3870,3885,3870,18809
|
|
20250115,124000,78828569360,3870,3870,3870,3865,9970
|
|
20250115,123900,78789985465,3865,3870,3870,3865,4776
|
|
20250115,123800,78771520890,3870,3870,3870,3865,8738
|
|
20250115,123700,78737732750,3870,3870,3870,3865,4079
|
|
20250115,123600,78721947865,3870,3865,3870,3865,7385
|
|
20250115,123500,78693389765,3860,3860,3865,3855,14231
|
|
20250115,123400,78638466955,3860,3855,3860,3850,7733
|
|
20250115,123300,78608656640,3850,3855,3860,3850,56949
|
|
20250115,123200,78389195645,3855,3860,3860,3855,43503
|
|
20250115,123100,78221479210,3855,3860,3865,3855,37123
|
|
20250115,123000,78078213205,3860,3865,3870,3860,10659
|
|
20250115,122900,78037030655,3865,3865,3870,3865,14315
|
|
20250115,122800,77981693210,3870,3870,3875,3865,4584
|
|
20250115,122700,77963954070,3865,3870,3875,3865,11121
|
|
20250115,122600,77920918390,3870,3870,3875,3865,25279
|
|
20250115,122500,77823111530,3870,3860,3880,3860,52034
|
|
20250115,122400,77621968200,3860,3855,3860,3855,27174
|
|
20250115,122300,77517201105,3855,3860,3860,3855,36364
|
|
20250115,122200,77376977040,3860,3865,3870,3860,69545
|
|
20250115,122100,77108477835,3865,3865,3870,3860,38211
|
|
20250115,122000,76960807870,3865,3870,3875,3865,64406
|
|
20250115,121900,76711658765,3870,3875,3880,3870,31527
|
|
20250115,121800,76589616990,3880,3875,3880,3870,45616
|
|
20250115,121700,76412956920,3870,3875,3880,3870,36553
|
|
20250115,121600,76271354070,3875,3880,3885,3875,62202
|
|
20250115,121500,76030235095,3880,3880,3885,3880,16429
|
|
20250115,121400,75966470480,3885,3880,3885,3880,9330
|
|
20250115,121300,75930256835,3880,3880,3885,3880,22312
|
|
20250115,121200,75843680665,3880,3880,3885,3880,56878
|
|
20250115,121100,75622980435,3880,3885,3890,3880,62602
|
|
20250115,121000,75379859985,3885,3890,3890,3885,26649
|
|
20250115,120900,75276262145,3885,3895,3895,3885,39757
|
|
20250115,120800,75121648445,3895,3890,3895,3890,13762
|
|
20250115,120700,75068096560,3890,3890,3895,3890,7445
|
|
20250115,120600,75039125170,3895,3895,3895,3890,2309
|
|
20250115,120500,75030133145,3895,3900,3900,3890,32451
|
|
20250115,120400,74903832075,3895,3890,3895,3890,10142
|
|
20250115,120300,74864341020,3890,3890,3895,3890,38213
|
|
20250115,120200,74715681355,3895,3890,3895,3890,23525
|
|
20250115,120100,74624161440,3895,3890,3895,3890,13545
|
|
20250115,120000,74571453195,3890,3895,3900,3890,40903
|
|
20250115,115900,74412188560,3895,3905,3905,3895,26056
|
|
20250115,115800,74310496750,3905,3905,3905,3895,12874
|
|
20250115,115700,74260286690,3905,3905,3905,3895,25454
|
|
20250115,115600,74161043010,3900,3905,3905,3900,5820
|
|
20250115,115500,74138336035,3905,3895,3905,3895,46090
|
|
20250115,115400,73958709105,3895,3895,3900,3895,16320
|
|
20250115,115300,73895126115,3895,3895,3900,3895,8971
|
|
20250115,115200,73860177065,3895,3895,3900,3895,9731
|
|
20250115,115100,73822268245,3895,3900,3900,3895,24230
|
|
20250115,115000,73727854415,3900,3900,3900,3890,24565
|
|
20250115,114900,73632196315,3900,3900,3905,3895,16491
|
|
20250115,114800,73567908575,3900,3900,3905,3895,28388
|
|
20250115,114700,73457281015,3900,3905,3910,3900,39346
|
|
20250115,114600,73303746115,3905,3910,3915,3905,13045
|
|
20250115,114500,73252737485,3915,3910,3915,3905,23906
|
|
20250115,114400,73159318360,3915,3915,3915,3905,16741
|
|
20250115,114300,73093839465,3910,3915,3915,3910,8985
|
|
20250115,114200,73058681895,3910,3905,3915,3905,35714
|
|
20250115,114100,72919071170,3905,3905,3910,3900,31755
|
|
20250115,114000,72795067705,3910,3915,3915,3910,18361
|
|
20250115,113900,72723251470,3915,3925,3930,3915,50924
|
|
20250115,113800,72523568235,3925,3925,3930,3920,29165
|
|
20250115,113700,72409098885,3920,3925,3930,3920,54338
|
|
20250115,113600,72195800430,3925,3920,3930,3915,64689
|
|
20250115,113500,71942026750,3915,3915,3920,3910,38671
|
|
20250115,113400,71790574270,3915,3905,3915,3905,25472
|
|
20250115,113300,71690948005,3910,3910,3910,3905,24096
|
|
20250115,113200,71596818615,3910,3900,3910,3900,25387
|
|
20250115,113100,71497651715,3900,3900,3905,3900,14760
|
|
20250115,113000,71440063610,3900,3900,3905,3895,19897
|
|
20250115,112900,71362475990,3900,3895,3900,3890,17586
|
|
20250115,112800,71293975360,3890,3890,3895,3890,22662
|
|
20250115,112700,71205807890,3890,3895,3895,3890,14236
|
|
20250115,112600,71150401355,3895,3895,3900,3895,11410
|
|
20250115,112500,71105954540,3900,3895,3900,3890,6165
|
|
20250115,112400,71081940065,3895,3900,3905,3895,15086
|
|
20250115,112300,71023139440,3900,3900,3905,3895,10004
|
|
20250115,112200,70984140570,3900,3900,3905,3895,8712
|
|
20250115,112100,70950152285,3905,3905,3910,3900,17998
|
|
20250115,112000,70879834015,3910,3895,3910,3890,68690
|
|
20250115,111900,70611967490,3895,3890,3895,3890,5855
|
|
20250115,111800,70589190330,3890,3890,3895,3890,41816
|
|
20250115,111700,70426509425,3895,3900,3900,3895,16736
|
|
20250115,111600,70361312805,3900,3900,3900,3895,9955
|
|
20250115,111500,70322518530,3895,3895,3900,3890,9801
|
|
20250115,111400,70284350950,3890,3895,3895,3890,17867
|
|
20250115,111300,70214795905,3895,3895,3905,3890,26552
|
|
20250115,111200,70111358250,3900,3905,3910,3895,33582
|
|
20250115,111100,69980361490,3905,3900,3910,3900,6242
|
|
20250115,111000,69956000540,3900,3905,3905,3900,7864
|
|
20250115,110900,69925310710,3900,3905,3910,3895,29739
|
|
20250115,110800,69809278850,3910,3895,3910,3890,87744
|
|
20250115,110700,69467527245,3895,3905,3910,3890,58815
|
|
20250115,110600,69238381895,3910,3895,3915,3895,46556
|
|
20250115,110500,69056544455,3905,3890,3905,3885,69272
|
|
20250115,110400,68786917315,3890,3895,3900,3890,11924
|
|
20250115,110300,68740494310,3895,3895,3900,3890,76018
|
|
20250115,110200,68444642695,3895,3910,3915,3895,106785
|
|
20250115,110100,68027810295,3915,3910,3915,3910,24502
|
|
20250115,110000,67931947400,3910,3920,3925,3910,56319
|
|
20250115,105900,67711262355,3920,3915,3920,3910,30118
|
|
20250115,105800,67593359775,3915,3910,3915,3905,17853
|
|
20250115,105700,67523531085,3910,3915,3915,3905,33604
|
|
20250115,105600,67392151265,3915,3905,3915,3900,25507
|
|
20250115,105500,67292457545,3905,3900,3910,3900,23023
|
|
20250115,105400,67202605235,3905,3895,3910,3895,30687
|
|
20250115,105300,67082952305,3895,3900,3900,3895,44606
|
|
20250115,105200,66909167725,3895,3895,3905,3895,17949
|
|
20250115,105100,66839199985,3900,3905,3905,3895,15588
|
|
20250115,105000,66778464295,3900,3900,3910,3895,25815
|
|
20250115,104900,66677832525,3905,3910,3910,3900,46832
|
|
20250115,104800,66495063545,3910,3900,3910,3895,71800
|
|
20250115,104700,66214861620,3900,3895,3900,3890,22521
|
|
20250115,104600,66127101175,3895,3885,3900,3885,57244
|
|
20250115,104500,65904280255,3885,3890,3895,3885,83036
|
|
20250115,104400,65581512380,3890,3890,3895,3890,44985
|
|
20250115,104300,65406500980,3890,3900,3905,3890,37988
|
|
20250115,104200,65258592910,3910,3890,3910,3885,67913
|
|
20250115,104100,64994191870,3890,3895,3900,3890,69735
|
|
20250115,104000,64722793400,3895,3900,3905,3895,51149
|
|
20250115,103900,64523404405,3900,3910,3915,3900,45369
|
|
20250115,103800,64345985005,3915,3890,3915,3890,92760
|
|
20250115,103700,63984209155,3890,3900,3905,3890,149289
|
|
20250115,103600,63402887125,3900,3915,3915,3895,99578
|
|
20250115,103500,63014107120,3915,3915,3925,3915,30337
|
|
20250115,103400,62895269860,3920,3920,3925,3915,26666
|
|
20250115,103300,62790765740,3920,3925,3930,3915,48090
|
|
20250115,103200,62602203845,3925,3930,3930,3920,58316
|
|
20250115,103100,62373285070,3930,3910,3935,3910,66370
|
|
20250115,103000,62112747210,3910,3910,3920,3905,54872
|
|
20250115,102900,61898274125,3910,3905,3910,3900,44283
|
|
20250115,102800,61725310005,3900,3900,3905,3895,92986
|
|
20250115,102700,61362579205,3905,3905,3925,3900,83938
|
|
20250115,102600,61034425780,3905,3930,3930,3895,414097
|
|
20250115,102500,59417514170,3925,3940,3940,3925,80523
|
|
20250115,102400,59100883865,3940,3935,3940,3930,72352
|
|
20250115,102300,58816065800,3935,3920,3935,3910,244196
|
|
20250115,102200,57859628940,3915,3925,3925,3915,154546
|
|
20250115,102100,57253778440,3920,3940,3945,3915,316385
|
|
20250115,102000,56010912050,3940,3955,3960,3940,149212
|
|
20250115,101900,55421892530,3955,3930,3960,3930,306787
|
|
20250115,101800,54211119595,3930,3990,3990,3930,614916
|
|
20250115,101700,51775131885,3985,4000,4005,3975,784596
|
|
20250115,101600,48642051340,4000,3995,4000,3970,489445
|
|
20250115,101500,46689572255,3995,3985,3995,3970,417045
|
|
20250115,101400,45027430240,3985,3960,3990,3960,448305
|
|
20250115,101300,43241571105,3965,3975,3985,3955,535349
|
|
20250115,101200,41113524015,3975,3940,3975,3935,588808
|
|
20250115,101100,38781500960,3940,3945,3950,3935,129971
|
|
20250115,101000,38269413675,3945,3945,3950,3935,241580
|
|
20250115,100900,37316515370,3945,3925,3945,3925,119674
|
|
20250115,100800,36845679775,3925,3930,3950,3920,352442
|
|
20250115,100700,35456990080,3930,3940,3950,3920,474069
|
|
20250115,100600,33589747735,3940,3925,3940,3920,337164
|
|
20250115,100500,32264016555,3925,3910,3930,3900,248763
|
|
20250115,100400,31288405905,3905,3905,3910,3900,21463
|
|
20250115,100300,31204604140,3905,3910,3915,3900,37086
|
|
20250115,100200,31059686710,3915,3920,3920,3905,68619
|
|
20250115,100100,30791141805,3920,3900,3920,3895,147903
|
|
20250115,100000,30212396750,3895,3895,3905,3890,17168
|
|
20250115,095900,30145475690,3895,3900,3900,3890,22618
|
|
20250115,095800,30057409545,3900,3905,3910,3900,27829
|
|
20250115,095700,29948795225,3905,3895,3910,3890,37072
|
|
20250115,095600,29804247900,3895,3910,3910,3895,58125
|
|
20250115,095500,29577360080,3905,3910,3915,3905,94098
|
|
20250115,095400,29209569655,3910,3900,3915,3900,64447
|
|
20250115,095300,28957638915,3900,3895,3905,3890,34135
|
|
20250115,095200,28824578635,3895,3910,3915,3890,114807
|
|
20250115,095100,28375966720,3915,3885,3915,3885,160553
|
|
20250115,095000,27748940015,3885,3870,3895,3865,46467
|
|
20250115,094900,27568470750,3865,3880,3880,3860,27776
|
|
20250115,094800,27461026940,3875,3865,3875,3865,33488
|
|
20250115,094700,27331412315,3870,3880,3880,3865,14085
|
|
20250115,094600,27276880200,3880,3865,3880,3860,36807
|
|
20250115,094500,27134571600,3865,3860,3870,3860,23610
|
|
20250115,094400,27043401390,3860,3865,3865,3855,105057
|
|
20250115,094300,26638039175,3860,3875,3875,3860,50199
|
|
20250115,094200,26443953905,3875,3880,3885,3870,78397
|
|
20250115,094100,26140177340,3880,3880,3885,3870,66536
|
|
20250115,094000,25882308990,3880,3890,3895,3880,34882
|
|
20250115,093900,25746876185,3890,3890,3890,3885,18926
|
|
20250115,093800,25673319895,3890,3890,3895,3885,14079
|
|
20250115,093700,25618584030,3890,3885,3900,3880,29100
|
|
20250115,093600,25505403565,3890,3895,3905,3885,53894
|
|
20250115,093500,25295307475,3890,3875,3890,3875,50961
|
|
20250115,093400,25097414200,3875,3885,3885,3875,51412
|
|
20250115,093300,24898062415,3885,3890,3890,3880,45345
|
|
20250115,093200,24721884920,3885,3890,3895,3885,26265
|
|
20250115,093100,24619709425,3890,3890,3895,3885,27175
|
|
20250115,093000,24513999720,3890,3905,3905,3890,49644
|
|
20250115,092900,24320597890,3900,3900,3905,3895,43812
|
|
20250115,092800,24149705265,3905,3895,3915,3895,89995
|
|
20250115,092700,23798143000,3895,3910,3910,3895,48223
|
|
20250115,092600,23609950700,3910,3910,3915,3895,65020
|
|
20250115,092500,23356052300,3910,3920,3920,3910,127863
|
|
20250115,092400,22855498490,3915,3865,3920,3865,182523
|
|
20250115,092300,22142852305,3870,3885,3890,3870,39284
|
|
20250115,092200,21990506975,3885,3890,3895,3875,76130
|
|
20250115,092100,21694366480,3890,3850,3895,3845,127343
|
|
20250115,092000,21201258390,3850,3865,3870,3850,198796
|
|
20250115,091900,20434951915,3860,3880,3885,3860,215789
|
|
20250115,091800,19600299810,3880,3895,3895,3880,65927
|
|
20250115,091700,19344121470,3895,3920,3920,3890,68101
|
|
20250115,091600,19078152690,3915,3910,3920,3900,105354
|
|
20250115,091500,18666028245,3910,3875,3920,3875,148894
|
|
20250115,091400,18084997775,3880,3895,3895,3875,137885
|
|
20250115,091300,17549488740,3890,3890,3900,3885,103045
|
|
20250115,091200,17148175010,3895,3900,3900,3885,104617
|
|
20250115,091100,16741176060,3895,3910,3915,3895,111458
|
|
20250115,091000,16306000580,3910,3930,3935,3910,187823
|
|
20250115,090900,15568899290,3935,3900,3935,3900,245685
|
|
20250115,090800,14605437450,3905,3880,3910,3870,123621
|
|
20250115,090700,14124570320,3875,3895,3905,3860,260608
|
|
20250115,090600,13114764695,3895,3930,3930,3890,217285
|
|
20250115,090500,12264668260,3930,3935,3940,3910,283371
|
|
20250115,090400,11151013805,3940,3920,3940,3895,394471
|
|
20250115,090300,9602534055,3920,3925,3930,3875,380598
|
|
20250115,090200,8115085020,3925,3870,3940,3865,666287
|
|
20250115,090100,5502053765,3870,3895,3895,3845,363630
|
|
20250115,090000,4095915885,3890,3910,3910,3885,964600
|