590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,184600,130140886560,3925,3925,3925,3925,0
|
|
20250121,184500,130140886560,3925,3925,3925,3925,0
|
|
20250121,184400,130140886560,3925,3925,3925,3925,0
|
|
20250121,184300,130140886560,3925,3925,3925,3925,0
|
|
20250121,184200,130140886560,3925,3925,3925,3925,0
|
|
20250121,184100,130140886560,3925,3925,3925,3925,0
|
|
20250121,184000,130140886560,3925,3925,3925,3925,0
|
|
20250121,183900,130140886560,3925,3925,3925,3925,0
|
|
20250121,183800,130140886560,3925,3925,3925,3925,0
|
|
20250121,183700,130140886560,3925,3925,3925,3925,0
|
|
20250121,183600,130140886560,3925,3925,3925,3925,0
|
|
20250121,183500,130140886560,3925,3925,3925,3925,0
|
|
20250121,183400,130140886560,3925,3925,3925,3925,0
|
|
20250121,183300,130140886560,3925,3925,3925,3925,0
|
|
20250121,183200,130140886560,3925,3925,3925,3925,0
|
|
20250121,183100,130140886560,3925,3925,3925,3925,0
|
|
20250121,183000,130140886560,3925,3925,3925,3925,0
|
|
20250121,182900,130140886560,3925,3925,3925,3925,0
|
|
20250121,182800,130140886560,3925,3925,3925,3925,0
|
|
20250121,182700,130140886560,3925,3925,3925,3925,0
|
|
20250121,182600,130140886560,3925,3925,3925,3925,0
|
|
20250121,182500,130140886560,3925,3925,3925,3925,0
|
|
20250121,182400,130140886560,3925,3925,3925,3925,0
|
|
20250121,182300,130140886560,3925,3925,3925,3925,0
|
|
20250121,182200,130140886560,3925,3925,3925,3925,0
|
|
20250121,182100,130140886560,3925,3925,3925,3925,0
|
|
20250121,182000,130140886560,3925,3925,3925,3925,0
|
|
20250121,181900,130140886560,3925,3925,3925,3925,0
|
|
20250121,181800,130140886560,3925,3925,3925,3925,0
|
|
20250121,181700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,181600,130140886560,3925,3925,3925,3925,0
|
|
20250121,181500,130140886560,3925,3925,3925,3925,0
|
|
20250121,181400,130140886560,3925,3925,3925,3925,0
|
|
20250121,181300,130140886560,3925,3925,3925,3925,0
|
|
20250121,181200,130140886560,3925,3925,3925,3925,0
|
|
20250121,181100,130140886560,3925,3925,3925,3925,0
|
|
20250121,181000,130140886560,3925,3925,3925,3925,0
|
|
20250121,180900,130140886560,3925,3925,3925,3925,0
|
|
20250121,180800,130140886560,3925,3925,3925,3925,0
|
|
20250121,180700,130140886560,3925,3925,3925,3925,0
|
|
20250121,180600,130140886560,3925,3925,3925,3925,0
|
|
20250121,180500,130140886560,3925,3925,3925,3925,0
|
|
20250121,180400,130140886560,3925,3925,3925,3925,0
|
|
20250121,180300,130140886560,3925,3925,3925,3925,0
|
|
20250121,180200,130140886560,3925,3925,3925,3925,0
|
|
20250121,180100,130140886560,3925,3925,3925,3925,0
|
|
20250121,180000,130140886560,3925,3925,3925,3925,0
|
|
20250121,175900,130140886560,3925,3925,3925,3925,0
|
|
20250121,175800,130140886560,3925,3925,3925,3925,0
|
|
20250121,175700,130140886560,3925,3925,3925,3925,0
|
|
20250121,175600,130140886560,3925,3925,3925,3925,0
|
|
20250121,175500,130140886560,3925,3925,3925,3925,0
|
|
20250121,175400,130140886560,3925,3925,3925,3925,0
|
|
20250121,175300,130140886560,3925,3925,3925,3925,0
|
|
20250121,175200,130140886560,3925,3925,3925,3925,0
|
|
20250121,175100,130140886560,3925,3925,3925,3925,0
|
|
20250121,175000,130140886560,3925,3925,3925,3925,0
|
|
20250121,174900,130140886560,3925,3925,3925,3925,0
|
|
20250121,174800,130140886560,3925,3925,3925,3925,0
|
|
20250121,174700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,174600,130140886560,3925,3925,3925,3925,0
|
|
20250121,174500,130140886560,3925,3925,3925,3925,0
|
|
20250121,174400,130140886560,3925,3925,3925,3925,0
|
|
20250121,174300,130140886560,3925,3925,3925,3925,0
|
|
20250121,174200,130140886560,3925,3925,3925,3925,0
|
|
20250121,174100,130140886560,3925,3925,3925,3925,0
|
|
20250121,174000,130140886560,3925,3925,3925,3925,0
|
|
20250121,173900,130140886560,3925,3925,3925,3925,0
|
|
20250121,173800,130140886560,3925,3925,3925,3925,0
|
|
20250121,173700,130140886560,3925,3925,3925,3925,0
|
|
20250121,173600,130140886560,3925,3925,3925,3925,0
|
|
20250121,173500,130140886560,3925,3925,3925,3925,0
|
|
20250121,173400,130140886560,3925,3925,3925,3925,0
|
|
20250121,173300,130140886560,3925,3925,3925,3925,0
|
|
20250121,173200,130140886560,3925,3925,3925,3925,0
|
|
20250121,173100,130140886560,3925,3925,3925,3925,0
|
|
20250121,173000,130140886560,3925,3925,3925,3925,0
|
|
20250121,172900,130140886560,3925,3925,3925,3925,0
|
|
20250121,172800,130140886560,3925,3925,3925,3925,0
|
|
20250121,172700,130140886560,3925,3925,3925,3925,0
|
|
20250121,172600,130140886560,3925,3925,3925,3925,0
|
|
20250121,172500,130140886560,3925,3925,3925,3925,0
|
|
20250121,172400,130140886560,3925,3925,3925,3925,0
|
|
20250121,172300,130140886560,3925,3925,3925,3925,0
|
|
20250121,172200,130140886560,3925,3925,3925,3925,0
|
|
20250121,172100,130140886560,3925,3925,3925,3925,0
|
|
20250121,172000,130140886560,3925,3925,3925,3925,0
|
|
20250121,171900,130140886560,3925,3925,3925,3925,0
|
|
20250121,171800,130140886560,3925,3925,3925,3925,0
|
|
20250121,171700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,171600,130140886560,3925,3925,3925,3925,0
|
|
20250121,171500,130140886560,3925,3925,3925,3925,0
|
|
20250121,171400,130140886560,3925,3925,3925,3925,0
|
|
20250121,171300,130140886560,3925,3925,3925,3925,0
|
|
20250121,171200,130140886560,3925,3925,3925,3925,0
|
|
20250121,171100,130140886560,3925,3925,3925,3925,0
|
|
20250121,171000,130140886560,3925,3925,3925,3925,0
|
|
20250121,170900,130140886560,3925,3925,3925,3925,0
|
|
20250121,170800,130140886560,3925,3925,3925,3925,0
|
|
20250121,170700,130140886560,3925,3925,3925,3925,0
|
|
20250121,170600,130140886560,3925,3925,3925,3925,0
|
|
20250121,170500,130140886560,3925,3925,3925,3925,0
|
|
20250121,170400,130140886560,3925,3925,3925,3925,0
|
|
20250121,170300,130140886560,3925,3925,3925,3925,0
|
|
20250121,170200,130140886560,3925,3925,3925,3925,0
|
|
20250121,170100,130140886560,3925,3925,3925,3925,0
|
|
20250121,170000,130140886560,3925,3925,3925,3925,0
|
|
20250121,165900,130140886560,3925,3925,3925,3925,0
|
|
20250121,165800,130140886560,3925,3925,3925,3925,0
|
|
20250121,165700,130140886560,3925,3925,3925,3925,0
|
|
20250121,165600,130140886560,3925,3925,3925,3925,0
|
|
20250121,165500,130140886560,3925,3925,3925,3925,0
|
|
20250121,165400,130140886560,3925,3925,3925,3925,0
|
|
20250121,165300,130140886560,3925,3925,3925,3925,0
|
|
20250121,165200,130140886560,3925,3925,3925,3925,0
|
|
20250121,165100,130140886560,3925,3925,3925,3925,0
|
|
20250121,165000,130140886560,3925,3925,3925,3925,0
|
|
20250121,164900,130140886560,3925,3925,3925,3925,0
|
|
20250121,164800,130140886560,3925,3925,3925,3925,0
|
|
20250121,164700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,164600,130140886560,3925,3925,3925,3925,0
|
|
20250121,164500,130140886560,3925,3925,3925,3925,0
|
|
20250121,164400,130140886560,3925,3925,3925,3925,0
|
|
20250121,164300,130140886560,3925,3925,3925,3925,0
|
|
20250121,164200,130140886560,3925,3925,3925,3925,0
|
|
20250121,164100,130140886560,3925,3925,3925,3925,0
|
|
20250121,164000,130140886560,3925,3925,3925,3925,0
|
|
20250121,163900,130140886560,3925,3925,3925,3925,0
|
|
20250121,163800,130140886560,3925,3925,3925,3925,0
|
|
20250121,163700,130140886560,3925,3925,3925,3925,0
|
|
20250121,163600,130140886560,3925,3925,3925,3925,0
|
|
20250121,163500,130140886560,3925,3925,3925,3925,0
|
|
20250121,163400,130140886560,3925,3925,3925,3925,0
|
|
20250121,163300,130140886560,3925,3925,3925,3925,0
|
|
20250121,163200,130140886560,3925,3925,3925,3925,0
|
|
20250121,163100,130140886560,3925,3925,3925,3925,0
|
|
20250121,163000,130140886560,3925,3925,3925,3925,0
|
|
20250121,162900,130140886560,3925,3925,3925,3925,0
|
|
20250121,162800,130140886560,3925,3925,3925,3925,0
|
|
20250121,162700,130140886560,3925,3925,3925,3925,0
|
|
20250121,162600,130140886560,3925,3925,3925,3925,0
|
|
20250121,162500,130140886560,3925,3925,3925,3925,0
|
|
20250121,162400,130140886560,3925,3925,3925,3925,0
|
|
20250121,162300,130140886560,3925,3925,3925,3925,0
|
|
20250121,162200,130140886560,3925,3925,3925,3925,0
|
|
20250121,162100,130140886560,3925,3925,3925,3925,0
|
|
20250121,162000,130140886560,3925,3925,3925,3925,0
|
|
20250121,161900,130140886560,3925,3925,3925,3925,0
|
|
20250121,161800,130140886560,3925,3925,3925,3925,0
|
|
20250121,161700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,161600,130140886560,3925,3925,3925,3925,0
|
|
20250121,161500,130140886560,3925,3925,3925,3925,0
|
|
20250121,161400,130140886560,3925,3925,3925,3925,0
|
|
20250121,161300,130140886560,3925,3925,3925,3925,0
|
|
20250121,161200,130140886560,3925,3925,3925,3925,0
|
|
20250121,161100,130140886560,3925,3925,3925,3925,0
|
|
20250121,161000,130140886560,3925,3925,3925,3925,0
|
|
20250121,160900,130140886560,3925,3925,3925,3925,0
|
|
20250121,160800,130140886560,3925,3925,3925,3925,0
|
|
20250121,160700,130140886560,3925,3925,3925,3925,0
|
|
20250121,160600,130140886560,3925,3925,3925,3925,0
|
|
20250121,160500,130140886560,3925,3925,3925,3925,0
|
|
20250121,160400,130140886560,3925,3925,3925,3925,0
|
|
20250121,160300,130140886560,3925,3925,3925,3925,0
|
|
20250121,160200,130140886560,3925,3925,3925,3925,0
|
|
20250121,160100,130140886560,3925,3925,3925,3925,0
|
|
20250121,160000,130140886560,3925,3925,3925,3925,0
|
|
20250121,155900,130140886560,3925,3925,3925,3925,0
|
|
20250121,155800,130140886560,3925,3925,3925,3925,0
|
|
20250121,155700,130140886560,3925,3925,3925,3925,0
|
|
20250121,155600,130140886560,3925,3925,3925,3925,0
|
|
20250121,155500,130140886560,3925,3925,3925,3925,0
|
|
20250121,155400,130140886560,3925,3925,3925,3925,0
|
|
20250121,155300,130140886560,3925,3925,3925,3925,0
|
|
20250121,155200,130140886560,3925,3925,3925,3925,0
|
|
20250121,155100,130140886560,3925,3925,3925,3925,0
|
|
20250121,155000,130140886560,3925,3925,3925,3925,0
|
|
20250121,154900,130140886560,3925,3925,3925,3925,0
|
|
20250121,154800,130140886560,3925,3925,3925,3925,0
|
|
20250121,154700,130140886560,3925,3925,3925,3925,382301
|
|
20250121,154600,130140886560,3925,3925,3925,3925,0
|
|
20250121,154500,130140886560,3925,3925,3925,3925,0
|
|
20250121,154400,130140886560,3925,3925,3925,3925,0
|
|
20250121,154300,130140886560,3925,3925,3925,3925,0
|
|
20250121,154200,130140886560,3925,3925,3925,3925,0
|
|
20250121,154100,130140886560,3925,3925,3925,3925,0
|
|
20250121,154000,130140886560,3925,3925,3925,3925,0
|
|
20250121,153900,130140886560,3925,3925,3925,3925,0
|
|
20250121,153800,130140886560,3925,3925,3925,3925,0
|
|
20250121,153700,130140886560,3925,3925,3925,3925,0
|
|
20250121,153600,130140886560,3925,3925,3925,3925,0
|
|
20250121,153500,130140886560,3925,3925,3925,3925,0
|
|
20250121,153400,130140886560,3925,3925,3925,3925,0
|
|
20250121,153300,130140886560,3925,3925,3925,3925,0
|
|
20250121,153200,130140886560,3925,3925,3925,3925,0
|
|
20250121,153100,130140886560,3925,3925,3925,3925,0
|
|
20250121,153000,130140886560,3925,3925,3925,3925,382301
|
|
20250121,152900,128640355135,3925,3925,3925,3925,0
|
|
20250121,152800,128640355135,3925,3925,3925,3925,0
|
|
20250121,152700,128640355135,3925,3925,3925,3925,0
|
|
20250121,152600,128640355135,3925,3925,3925,3925,0
|
|
20250121,152500,128640355135,3925,3925,3925,3925,0
|
|
20250121,152400,128640355135,3925,3925,3925,3925,0
|
|
20250121,152300,128640355135,3925,3925,3925,3925,0
|
|
20250121,152200,128640355135,3925,3925,3925,3925,0
|
|
20250121,152100,128640355135,3925,3925,3925,3925,0
|
|
20250121,152000,128640355135,3925,3925,3925,3925,0
|
|
20250121,151900,128640355135,3925,3925,3930,3920,136335
|
|
20250121,151800,128104974365,3930,3920,3930,3920,68774
|
|
20250121,151700,127834945640,3925,3920,3925,3910,130808
|
|
20250121,151600,127322240260,3920,3910,3920,3910,18923
|
|
20250121,151500,127248133420,3915,3910,3920,3910,42903
|
|
20250121,151400,127080124915,3910,3915,3920,3910,29572
|
|
20250121,151300,126964341520,3915,3930,3930,3910,44697
|
|
20250121,151200,126789111670,3930,3910,3930,3905,162262
|
|
20250121,151100,126152941450,3905,3905,3910,3900,23605
|
|
20250121,151000,126060853170,3905,3910,3910,3900,21038
|
|
20250121,150900,125978677505,3910,3915,3915,3905,32166
|
|
20250121,150800,125852832860,3915,3910,3915,3905,24825
|
|
20250121,150700,125755773655,3910,3915,3915,3910,21953
|
|
20250121,150600,125669912500,3915,3915,3920,3910,57509
|
|
20250121,150500,125444717740,3915,3900,3915,3895,85096
|
|
20250121,150400,125112547185,3900,3900,3900,3895,20409
|
|
20250121,150300,125033004010,3895,3900,3905,3895,38673
|
|
20250121,150200,124882182255,3900,3910,3910,3900,15232
|
|
20250121,150100,124822697405,3910,3905,3910,3905,19344
|
|
20250121,150000,124747118055,3905,3905,3910,3900,13863
|
|
20250121,145900,124692958310,3905,3900,3905,3900,37111
|
|
20250121,145800,124548177615,3900,3895,3900,3890,46960
|
|
20250121,145700,124365339240,3895,3900,3905,3895,53011
|
|
20250121,145600,124158674035,3900,3905,3910,3900,43395
|
|
20250121,145500,123989337085,3905,3915,3915,3905,24363
|
|
20250121,145400,123894105180,3910,3920,3920,3910,29655
|
|
20250121,145300,123778013250,3915,3905,3920,3905,67188
|
|
20250121,145200,123515026655,3910,3910,3910,3905,20733
|
|
20250121,145100,123434033205,3910,3910,3915,3905,17907
|
|
20250121,145000,123364025735,3910,3910,3910,3905,17756
|
|
20250121,144900,123294602175,3910,3915,3920,3905,46595
|
|
20250121,144800,123112381790,3910,3910,3915,3910,15101
|
|
20250121,144700,123053277530,3910,3910,3915,3905,9639
|
|
20250121,144600,123015591915,3910,3910,3915,3905,24438
|
|
20250121,144500,122920035630,3910,3900,3910,3900,15452
|
|
20250121,144400,122859689110,3900,3905,3910,3900,31841
|
|
20250121,144300,122735332950,3910,3910,3915,3905,29942
|
|
20250121,144200,122618232560,3910,3910,3915,3905,27445
|
|
20250121,144100,122510938800,3910,3910,3910,3900,24033
|
|
20250121,144000,122417046640,3900,3915,3920,3900,62239
|
|
20250121,143900,122173467640,3915,3900,3925,3900,155491
|
|
20250121,143800,121564922440,3900,3905,3910,3900,25198
|
|
20250121,143700,121466546145,3910,3910,3910,3905,27417
|
|
20250121,143600,121359373495,3910,3895,3910,3895,56892
|
|
20250121,143500,121137260490,3900,3900,3905,3895,41205
|
|
20250121,143400,120976556035,3900,3895,3900,3890,21877
|
|
20250121,143300,120891307330,3895,3900,3900,3890,15074
|
|
20250121,143200,120832599015,3900,3905,3910,3890,63540
|
|
20250121,143100,120584809335,3905,3885,3905,3875,76407
|
|
20250121,143000,120287321535,3885,3885,3890,3880,5908
|
|
20250121,142900,120264378465,3885,3890,3895,3880,14162
|
|
20250121,142800,120209318060,3890,3895,3895,3885,17670
|
|
20250121,142700,120140585595,3895,3895,3900,3890,23802
|
|
20250121,142600,120047864820,3900,3885,3900,3880,92057
|
|
20250121,142500,119689489770,3885,3875,3885,3875,14659
|
|
20250121,142400,119632613315,3875,3880,3880,3875,8344
|
|
20250121,142300,119600260570,3875,3865,3890,3860,61965
|
|
20250121,142200,119359985430,3865,3855,3870,3855,17958
|
|
20250121,142100,119290659180,3860,3860,3860,3855,18859
|
|
20250121,142000,119217950270,3855,3860,3865,3855,57867
|
|
20250121,141900,118994802610,3865,3865,3875,3860,48323
|
|
20250121,141800,118808040640,3865,3865,3870,3865,5322
|
|
20250121,141700,118787467790,3865,3865,3870,3865,3235
|
|
20250121,141600,118774959880,3865,3870,3870,3865,3234
|
|
20250121,141500,118762450970,3865,3870,3870,3860,19105
|
|
20250121,141400,118688632500,3865,3870,3870,3865,6282
|
|
20250121,141300,118664348060,3870,3870,3870,3865,4233
|
|
20250121,141200,118647980205,3870,3870,3870,3865,11914
|
|
20250121,141100,118601922115,3870,3865,3870,3865,5333
|
|
20250121,141000,118581306615,3865,3865,3870,3865,8121
|
|
20250121,140900,118549908895,3870,3865,3870,3865,6540
|
|
20250121,140800,118524627680,3865,3865,3870,3865,3235
|
|
20250121,140700,118512122100,3865,3860,3870,3860,18041
|
|
20250121,140600,118442432300,3865,3865,3870,3860,8409
|
|
20250121,140500,118409934765,3865,3865,3870,3865,10001
|
|
20250121,140400,118371258030,3865,3870,3870,3865,7072
|
|
20250121,140300,118343916425,3870,3875,3875,3865,10789
|
|
20250121,140200,118302199100,3870,3870,3875,3870,6199
|
|
20250121,140100,118278203275,3875,3875,3880,3870,13227
|
|
20250121,140000,118226979535,3875,3870,3875,3870,5542
|
|
20250121,135900,118205512110,3870,3865,3875,3860,10275
|
|
20250121,135800,118165768330,3865,3865,3865,3855,45433
|
|
20250121,135700,117990394595,3860,3865,3870,3860,61607
|
|
20250121,135600,117752448930,3865,3870,3875,3865,41787
|
|
20250121,135500,117590781500,3870,3875,3875,3870,25527
|
|
20250121,135400,117491953610,3880,3880,3880,3875,14299
|
|
20250121,135300,117436525120,3880,3885,3885,3880,3751
|
|
20250121,135200,117421956545,3885,3880,3885,3880,13864
|
|
20250121,135100,117368148245,3885,3885,3885,3875,10709
|
|
20250121,135000,117326584700,3885,3880,3885,3875,7704
|
|
20250121,134900,117296700390,3880,3875,3885,3875,7880
|
|
20250121,134800,117266147495,3880,3875,3880,3870,10825
|
|
20250121,134700,117224210905,3870,3875,3875,3870,5248
|
|
20250121,134600,117203887330,3875,3880,3880,3870,17807
|
|
20250121,134500,117134908790,3880,3885,3885,3875,13788
|
|
20250121,134400,117081446440,3880,3885,3885,3880,7240
|
|
20250121,134300,117053347450,3885,3885,3890,3880,5020
|
|
20250121,134200,117033851215,3885,3880,3885,3875,13299
|
|
20250121,134100,116982221520,3880,3890,3890,3880,8418
|
|
20250121,134000,116949535730,3890,3875,3890,3875,4824
|
|
20250121,133900,116930802540,3885,3880,3885,3875,19163
|
|
20250121,133800,116856510695,3885,3895,3895,3870,41970
|
|
20250121,133700,116693606820,3895,3900,3900,3890,15175
|
|
20250121,133600,116634505675,3900,3900,3900,3895,5074
|
|
20250121,133500,116614731840,3900,3900,3900,3890,11541
|
|
20250121,133400,116569768890,3900,3910,3910,3895,36008
|
|
20250121,133300,116429218960,3910,3895,3910,3895,46094
|
|
20250121,133200,116249302895,3895,3890,3900,3885,33238
|
|
20250121,133100,116119945625,3890,3880,3890,3880,10076
|
|
20250121,133000,116080786655,3880,3875,3885,3875,6001
|
|
20250121,132900,116057515390,3875,3880,3880,3875,8966
|
|
20250121,132800,116022755870,3880,3880,3885,3880,10110
|
|
20250121,132700,115983525105,3885,3890,3890,3880,16072
|
|
20250121,132600,115921116335,3885,3885,3890,3885,4783
|
|
20250121,132500,115902529510,3885,3890,3890,3885,10237
|
|
20250121,132400,115862752555,3890,3890,3890,3885,8434
|
|
20250121,132300,115829967075,3890,3880,3895,3880,15356
|
|
20250121,132200,115770276850,3885,3885,3885,3880,7203
|
|
20250121,132100,115742319840,3885,3880,3885,3875,12364
|
|
20250121,132000,115694340030,3880,3885,3885,3875,15328
|
|
20250121,131900,115634909460,3880,3875,3885,3870,27106
|
|
20250121,131800,115529883970,3880,3880,3885,3870,6109
|
|
20250121,131700,115506210050,3880,3890,3890,3875,17189
|
|
20250121,131600,115439525115,3890,3885,3890,3885,2175
|
|
20250121,131500,115431067625,3880,3875,3890,3875,16438
|
|
20250121,131400,115367279995,3875,3885,3885,3870,28904
|
|
20250121,131300,115255233470,3885,3890,3890,3880,9372
|
|
20250121,131200,115218828910,3885,3890,3890,3885,5095
|
|
20250121,131100,115199027365,3885,3890,3890,3885,6896
|
|
20250121,131000,115172232385,3890,3880,3890,3880,4403
|
|
20250121,130900,115155124660,3880,3880,3890,3880,17724
|
|
20250121,130800,115086336725,3885,3880,3885,3880,13639
|
|
20250121,130700,115033402200,3885,3885,3890,3880,12490
|
|
20250121,130600,114984904060,3885,3890,3890,3885,7418
|
|
20250121,130500,114956081025,3890,3895,3895,3885,9632
|
|
20250121,130400,114918620890,3895,3895,3900,3890,7676
|
|
20250121,130300,114888714665,3895,3890,3900,3890,4082
|
|
20250121,130200,114872824370,3900,3900,3905,3890,33700
|
|
20250121,130100,114741479295,3900,3905,3905,3900,29215
|
|
20250121,130000,114627473510,3905,3905,3910,3895,60360
|
|
20250121,125900,114391838935,3910,3885,3910,3885,59137
|
|
20250121,125800,114161364555,3885,3885,3890,3885,4322
|
|
20250121,125700,114144566220,3885,3885,3890,3880,18748
|
|
20250121,125600,114071759525,3885,3885,3890,3885,5572
|
|
20250121,125500,114050106030,3885,3890,3890,3880,11227
|
|
20250121,125400,114006485330,3885,3885,3890,3885,2736
|
|
20250121,125300,113995851485,3885,3885,3890,3880,7786
|
|
20250121,125200,113965598805,3885,3890,3895,3885,4568
|
|
20250121,125100,113947830405,3890,3885,3895,3885,12519
|
|
20250121,125000,113899157405,3885,3890,3890,3885,3815
|
|
20250121,124900,113884320675,3885,3885,3890,3885,2004
|
|
20250121,124800,113876531575,3885,3885,3885,3880,5695
|
|
20250121,124700,113854412240,3885,3880,3885,3875,4146
|
|
20250121,124600,113838319265,3880,3875,3890,3875,15274
|
|
20250121,124500,113779110580,3870,3880,3885,3870,34256
|
|
20250121,124400,113646325090,3880,3880,3885,3880,5126
|
|
20250121,124300,113626431730,3885,3885,3890,3880,2318
|
|
20250121,124200,113617436310,3890,3890,3890,3875,21062
|
|
20250121,124100,113535674280,3890,3895,3895,3890,13840
|
|
20250121,124000,113481820045,3895,3895,3895,3890,5520
|
|
20250121,123900,113460326480,3895,3885,3895,3885,9302
|
|
20250121,123800,113424123675,3885,3890,3895,3885,21573
|
|
20250121,123700,113340213155,3890,3885,3890,3885,5734
|
|
20250121,123600,113317932610,3885,3875,3885,3870,14043
|
|
20250121,123500,113263494935,3875,3870,3880,3870,24557
|
|
20250121,123400,113168405720,3870,3880,3880,3870,52975
|
|
20250121,123300,112963296955,3875,3885,3885,3875,3926
|
|
20250121,123200,112948064410,3880,3880,3885,3875,19229
|
|
20250121,123100,112873502610,3885,3890,3890,3880,11773
|
|
20250121,123000,112827803110,3890,3885,3890,3885,11755
|
|
20250121,122900,112782127745,3890,3885,3890,3885,6973
|
|
20250121,122800,112755034905,3890,3890,3890,3885,8667
|
|
20250121,122700,112721352235,3890,3890,3895,3885,6700
|
|
20250121,122600,112695293290,3890,3895,3895,3890,7197
|
|
20250121,122500,112667284865,3895,3890,3895,3885,8422
|
|
20250121,122400,112634522430,3885,3895,3895,3885,6091
|
|
20250121,122300,112610840940,3890,3890,3895,3885,4148
|
|
20250121,122200,112594705160,3890,3880,3890,3880,7709
|
|
20250121,122100,112564767515,3880,3875,3885,3875,25417
|
|
20250121,122000,112466157490,3880,3875,3885,3875,28459
|
|
20250121,121900,112355808190,3880,3890,3890,3875,31061
|
|
20250121,121800,112235173095,3895,3895,3895,3890,8679
|
|
20250121,121700,112201390415,3895,3890,3895,3890,13950
|
|
20250121,121600,112147099190,3895,3900,3900,3890,20605
|
|
20250121,121500,112066820030,3900,3895,3900,3895,11009
|
|
20250121,121400,112023918755,3895,3900,3905,3895,49690
|
|
20250121,121300,111830046670,3900,3895,3900,3890,28374
|
|
20250121,121200,111719521330,3890,3895,3895,3890,7512
|
|
20250121,121100,111690281150,3895,3890,3895,3890,26387
|
|
20250121,121000,111587619865,3885,3885,3890,3880,7355
|
|
20250121,120900,111559044470,3885,3885,3885,3880,8229
|
|
20250121,120800,111527078485,3885,3885,3885,3880,8772
|
|
20250121,120700,111493030770,3885,3880,3885,3880,8916
|
|
20250121,120600,111458433200,3880,3875,3885,3875,6973
|
|
20250121,120500,111431375810,3875,3880,3880,3875,8193
|
|
20250121,120400,111399600410,3880,3885,3885,3875,13645
|
|
20250121,120300,111346648170,3885,3880,3885,3875,27965
|
|
20250121,120200,111238095410,3880,3870,3880,3870,16978
|
|
20250121,120100,111172327985,3870,3870,3875,3865,14946
|
|
20250121,120000,111114496220,3870,3870,3870,3865,10914
|
|
20250121,115900,111072293940,3860,3865,3870,3860,5081
|
|
20250121,115800,111052666860,3860,3870,3870,3860,14707
|
|
20250121,115700,110995848175,3870,3880,3885,3865,38864
|
|
20250121,115600,110845257125,3885,3880,3885,3875,7740
|
|
20250121,115500,110815224670,3880,3880,3885,3875,40571
|
|
20250121,115400,110657741725,3880,3860,3885,3860,48855
|
|
20250121,115300,110468342590,3860,3865,3870,3860,34996
|
|
20250121,115200,110333186150,3865,3860,3870,3860,8446
|
|
20250121,115100,110300546600,3865,3870,3870,3865,12927
|
|
20250121,115000,110250570240,3865,3865,3870,3860,16916
|
|
20250121,114900,110185223350,3865,3870,3875,3850,91134
|
|
20250121,114800,109833563405,3875,3865,3875,3860,37332
|
|
20250121,114700,109689176460,3865,3860,3865,3855,36898
|
|
20250121,114600,109546804345,3865,3865,3865,3855,166907
|
|
20250121,114500,108902749765,3865,3885,3885,3860,162192
|
|
20250121,114400,108275238800,3885,3885,3885,3880,12974
|
|
20250121,114300,108224864325,3885,3885,3885,3880,35196
|
|
20250121,114200,108088289485,3885,3890,3895,3880,33417
|
|
20250121,114100,107958403390,3890,3905,3905,3890,28805
|
|
20250121,114000,107846090215,3900,3910,3910,3900,20051
|
|
20250121,113900,107767772390,3905,3905,3910,3895,51030
|
|
20250121,113800,107568542040,3905,3890,3905,3890,30509
|
|
20250121,113700,107449643120,3895,3890,3895,3875,130090
|
|
20250121,113600,106944650115,3890,3890,3900,3880,96136
|
|
20250121,113500,106570889150,3885,3910,3915,3885,132200
|
|
20250121,113400,106055808830,3910,3915,3920,3910,13446
|
|
20250121,113300,106003191370,3915,3915,3915,3910,12603
|
|
20250121,113200,105953896055,3915,3915,3920,3910,14965
|
|
20250121,113100,105895320260,3910,3910,3915,3905,13278
|
|
20250121,113000,105843426315,3910,3910,3915,3905,15442
|
|
20250121,112900,105783084195,3905,3905,3910,3905,7340
|
|
20250121,112800,105754414790,3910,3905,3910,3900,18550
|
|
20250121,112700,105681974145,3900,3910,3915,3895,61050
|
|
20250121,112600,105443660960,3910,3905,3915,3905,15275
|
|
20250121,112500,105383944485,3910,3915,3915,3905,17868
|
|
20250121,112400,105314070335,3915,3915,3915,3910,11365
|
|
20250121,112300,105269607350,3915,3920,3920,3910,13509
|
|
20250121,112200,105216719170,3910,3915,3915,3910,10362
|
|
20250121,112100,105176185110,3915,3895,3925,3895,60551
|
|
20250121,112000,104939520135,3900,3910,3915,3895,109195
|
|
20250121,111900,104513536590,3910,3925,3925,3905,27834
|
|
20250121,111800,104404623020,3920,3915,3925,3910,16110
|
|
20250121,111700,104341515875,3910,3915,3920,3900,103926
|
|
20250121,111600,103935354150,3915,3915,3920,3910,29038
|
|
20250121,111500,103821661380,3910,3925,3930,3910,60475
|
|
20250121,111400,103584687130,3925,3930,3930,3925,14523
|
|
20250121,111300,103527650695,3930,3930,3930,3920,8834
|
|
20250121,111200,103492960010,3920,3920,3930,3920,20812
|
|
20250121,111100,103411349340,3920,3935,3935,3920,19099
|
|
20250121,111000,103336330695,3935,3940,3940,3930,18119
|
|
20250121,110900,103265054695,3935,3940,3940,3930,11728
|
|
20250121,110800,103218875885,3940,3935,3940,3930,15642
|
|
20250121,110700,103157286495,3935,3930,3940,3925,15961
|
|
20250121,110600,103094582480,3930,3950,3955,3930,49214
|
|
20250121,110500,102900476245,3950,3935,3950,3935,69649
|
|
20250121,110400,102625712805,3940,3945,3950,3935,46840
|
|
20250121,110300,102440958870,3945,3935,3950,3930,75201
|
|
20250121,110200,102144370605,3930,3925,3940,3920,17165
|
|
20250121,110100,102076876225,3925,3920,3925,3920,14613
|
|
20250121,110000,102019582480,3920,3925,3925,3920,10543
|
|
20250121,105900,101978240890,3920,3930,3935,3920,34925
|
|
20250121,105800,101841097905,3930,3940,3945,3930,32303
|
|
20250121,105700,101713946350,3940,3935,3940,3935,29837
|
|
20250121,105600,101596406310,3940,3935,3940,3930,29181
|
|
20250121,105500,101481543955,3935,3915,3940,3915,79001
|
|
20250121,105400,101170925550,3915,3920,3920,3910,32828
|
|
20250121,105300,101042360345,3920,3915,3925,3915,29217
|
|
20250121,105200,100927856455,3915,3925,3925,3900,130925
|
|
20250121,105100,100416112450,3920,3915,3925,3915,32293
|
|
20250121,105000,100289556270,3920,3930,3935,3915,56199
|
|
20250121,104900,100069180480,3930,3920,3930,3910,78007
|
|
20250121,104800,99763758835,3920,3940,3940,3920,44344
|
|
20250121,104700,99589414095,3945,3925,3945,3925,49185
|
|
20250121,104600,99395757425,3930,3925,3930,3910,122686
|
|
20250121,104500,98915232115,3925,3945,3945,3925,77850
|
|
20250121,104400,98609286410,3945,3940,3945,3935,38453
|
|
20250121,104300,98457841945,3945,3955,3955,3935,41489
|
|
20250121,104200,98294243205,3955,3955,3955,3945,35303
|
|
20250121,104100,98154720880,3955,3930,3955,3930,49662
|
|
20250121,104000,97959140435,3935,3945,3955,3930,55598
|
|
20250121,103900,97739793300,3945,3940,3950,3930,51088
|
|
20250121,103800,97538637860,3940,3935,3955,3925,127733
|
|
20250121,103700,97036224710,3940,3940,3945,3935,87830
|
|
20250121,103600,96690489350,3935,3960,3960,3935,75587
|
|
20250121,103500,96392316735,3955,3940,3970,3940,53646
|
|
20250121,103400,96179788455,3940,3965,3975,3935,244567
|
|
20250121,103300,95213399475,3960,3955,3975,3955,104464
|
|
20250121,103200,94798913655,3955,3960,3965,3955,95440
|
|
20250121,103100,94421106065,3960,3960,3980,3955,174320
|
|
20250121,103000,93729645075,3955,3995,3995,3955,279169
|
|
20250121,102900,92618804595,3990,3970,4005,3965,822556
|
|
20250121,102800,89332200180,3970,3955,3975,3955,119275
|
|
20250121,102700,88858902015,3960,3975,3990,3945,314714
|
|
20250121,102600,87607848495,3975,3975,3975,3965,148111
|
|
20250121,102500,87019848265,3975,3950,3975,3945,171529
|
|
20250121,102400,86339503850,3950,3935,3950,3925,63373
|
|
20250121,102300,86090180500,3935,3945,3955,3935,97529
|
|
20250121,102200,85705456425,3945,3930,3945,3925,57661
|
|
20250121,102100,85478495220,3930,3910,3935,3910,65375
|
|
20250121,102000,85222199760,3910,3945,3955,3910,206392
|
|
20250121,101900,84411074825,3950,3955,3960,3945,95445
|
|
20250121,101800,84033926015,3955,3945,3955,3925,188570
|
|
20250121,101700,83290893105,3950,3960,3970,3940,289688
|
|
20250121,101600,82146055220,3965,3975,3995,3955,725783
|
|
20250121,101500,79258764575,3975,3940,3975,3935,469831
|
|
20250121,101400,77397321945,3940,3920,3945,3915,277601
|
|
20250121,101300,76305700890,3920,3910,3920,3900,45292
|
|
20250121,101200,76128613060,3915,3910,3915,3895,52839
|
|
20250121,101100,75922302135,3910,3925,3925,3910,126085
|
|
20250121,101000,75427920365,3925,3915,3925,3915,71529
|
|
20250121,100900,75147492910,3915,3910,3920,3910,129864
|
|
20250121,100800,74639018595,3915,3895,3915,3890,121816
|
|
20250121,100700,74163332915,3895,3895,3900,3890,40057
|
|
20250121,100600,74007383530,3890,3890,3900,3880,66871
|
|
20250121,100500,73747137570,3880,3880,3885,3865,68062
|
|
20250121,100400,73483465780,3875,3885,3885,3865,58227
|
|
20250121,100300,73257877975,3885,3880,3900,3875,153363
|
|
20250121,100200,72661358210,3880,3860,3880,3850,278704
|
|
20250121,100100,71586413435,3860,3880,3885,3860,158357
|
|
20250121,100000,70973921110,3880,3885,3895,3880,83246
|
|
20250121,095900,70650333850,3880,3870,3885,3870,77513
|
|
20250121,095800,70349984230,3870,3890,3890,3865,294109
|
|
20250121,095700,69210287205,3885,3895,3905,3885,131980
|
|
20250121,095600,68696357475,3895,3915,3915,3895,75681
|
|
20250121,095500,68401223555,3910,3925,3925,3905,46838
|
|
20250121,095400,68218101975,3915,3895,3925,3895,147920
|
|
20250121,095300,67638859945,3895,3905,3910,3890,228977
|
|
20250121,095200,66746352940,3910,3915,3920,3900,143387
|
|
20250121,095100,66185862055,3920,3920,3925,3915,31468
|
|
20250121,095000,66062535900,3925,3930,3935,3920,66928
|
|
20250121,094900,65799860115,3930,3945,3950,3930,75241
|
|
20250121,094800,65503395245,3945,3940,3950,3930,136104
|
|
20250121,094700,64966533510,3940,3930,3940,3915,76331
|
|
20250121,094600,64666808345,3935,3945,3950,3930,129391
|
|
20250121,094500,64156550105,3945,3925,3950,3915,152784
|
|
20250121,094400,63555218730,3920,3915,3925,3900,117399
|
|
20250121,094300,63096125740,3915,3935,3935,3915,76512
|
|
20250121,094200,62795918485,3935,3935,3940,3920,143841
|
|
20250121,094100,62230031810,3935,3905,3935,3900,198315
|
|
20250121,094000,61453803225,3905,3915,3925,3905,101525
|
|
20250121,093900,61056464470,3920,3910,3925,3905,101865
|
|
20250121,093800,60657606695,3905,3925,3935,3900,271392
|
|
20250121,093700,59595347665,3920,3925,3940,3915,268433
|
|
20250121,093600,58541657100,3925,3970,3980,3920,497526
|
|
20250121,093500,56578171155,3970,4000,4000,3945,502965
|
|
20250121,093400,54582334475,4000,3955,4015,3950,1940972
|
|
20250121,093300,46839740580,3955,3920,3960,3915,428683
|
|
20250121,093200,45148930780,3920,3900,3925,3895,169199
|
|
20250121,093100,44487011620,3900,3910,3910,3885,225479
|
|
20250121,093000,43608629025,3905,3930,3935,3890,403759
|
|
20250121,092900,42031180970,3930,3920,3935,3910,239925
|
|
20250121,092800,41090972250,3925,3935,3940,3920,149283
|
|
20250121,092700,40504500305,3935,3925,3950,3915,310521
|
|
20250121,092600,39283737600,3930,3955,3960,3925,231816
|
|
20250121,092500,38369955140,3960,3945,3960,3940,212956
|
|
20250121,092400,37528611190,3945,3940,3945,3925,243607
|
|
20250121,092300,36569824200,3940,3965,3975,3925,563400
|
|
20250121,092200,34348646570,3975,3965,3990,3960,727757
|
|
20250121,092100,31452164190,3965,3950,3975,3945,301505
|
|
20250121,092000,30257444185,3950,3950,3980,3945,494455
|
|
20250121,091900,28296499570,3950,3980,3980,3940,595035
|
|
20250121,091800,25940629540,3980,3985,3990,3950,694957
|
|
20250121,091700,23180538985,3990,3945,3990,3935,1152964
|
|
20250121,091600,18605521915,3940,3930,3970,3920,1095570
|
|
20250121,091500,14279259150,3930,3890,3930,3880,884748
|
|
20250121,091400,10827470155,3890,3855,3895,3850,509982
|
|
20250121,091300,8849190690,3855,3845,3860,3830,417005
|
|
20250121,091200,7245665555,3840,3795,3845,3790,318221
|
|
20250121,091100,6030377150,3790,3800,3805,3790,139242
|
|
20250121,091000,5501570885,3795,3805,3805,3790,125322
|
|
20250121,090900,5025905810,3805,3790,3810,3785,230808
|
|
20250121,090800,4148765010,3790,3765,3795,3760,180293
|
|
20250121,090700,3467240075,3760,3775,3775,3760,97329
|
|
20250121,090600,3100306595,3770,3785,3790,3765,179742
|
|
20250121,090500,2421931445,3785,3730,3785,3725,242407
|
|
20250121,090400,1512452600,3730,3730,3740,3725,68445
|
|
20250121,090300,1256972805,3730,3710,3730,3705,54265
|
|
20250121,090200,1055126635,3710,3710,3715,3705,32258
|
|
20250121,090100,935551995,3705,3720,3730,3705,66731
|
|
20250121,090000,687692035,3725,3715,3735,3715,184827
|