611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,190700,11719691100,3365,3365,3365,3365,0
|
|
20250106,190600,11719691100,3365,3365,3365,3365,0
|
|
20250106,190500,11719691100,3365,3365,3365,3365,0
|
|
20250106,190400,11719691100,3365,3365,3365,3365,0
|
|
20250106,190300,11719691100,3365,3365,3365,3365,0
|
|
20250106,190200,11719691100,3365,3365,3365,3365,0
|
|
20250106,190100,11719691100,3365,3365,3365,3365,0
|
|
20250106,190000,11719691100,3365,3365,3365,3365,0
|
|
20250106,185900,11719691100,3365,3365,3365,3365,0
|
|
20250106,185800,11719691100,3365,3365,3365,3365,0
|
|
20250106,185700,11719691100,3365,3365,3365,3365,0
|
|
20250106,185600,11719691100,3365,3365,3365,3365,0
|
|
20250106,185500,11719691100,3365,3365,3365,3365,0
|
|
20250106,185400,11719691100,3365,3365,3365,3365,0
|
|
20250106,185300,11719691100,3365,3365,3365,3365,0
|
|
20250106,185200,11719691100,3365,3365,3365,3365,0
|
|
20250106,185100,11719691100,3365,3365,3365,3365,0
|
|
20250106,185000,11719691100,3365,3365,3365,3365,0
|
|
20250106,184900,11719691100,3365,3365,3365,3365,0
|
|
20250106,184800,11719691100,3365,3365,3365,3365,0
|
|
20250106,184700,11719691100,3365,3365,3365,3365,0
|
|
20250106,184600,11719691100,3365,3365,3365,3365,0
|
|
20250106,184500,11719691100,3365,3365,3365,3365,0
|
|
20250106,184400,11719691100,3365,3365,3365,3365,0
|
|
20250106,184300,11719691100,3365,3365,3365,3365,0
|
|
20250106,184200,11719691100,3365,3365,3365,3365,0
|
|
20250106,184100,11719691100,3365,3365,3365,3365,0
|
|
20250106,184000,11719691100,3365,3365,3365,3365,0
|
|
20250106,183900,11719691100,3365,3365,3365,3365,0
|
|
20250106,183800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,183700,11719691100,3365,3365,3365,3365,0
|
|
20250106,183600,11719691100,3365,3365,3365,3365,0
|
|
20250106,183500,11719691100,3365,3365,3365,3365,0
|
|
20250106,183400,11719691100,3365,3365,3365,3365,0
|
|
20250106,183300,11719691100,3365,3365,3365,3365,0
|
|
20250106,183200,11719691100,3365,3365,3365,3365,0
|
|
20250106,183100,11719691100,3365,3365,3365,3365,0
|
|
20250106,183000,11719691100,3365,3365,3365,3365,0
|
|
20250106,182900,11719691100,3365,3365,3365,3365,0
|
|
20250106,182800,11719691100,3365,3365,3365,3365,0
|
|
20250106,182700,11719691100,3365,3365,3365,3365,0
|
|
20250106,182600,11719691100,3365,3365,3365,3365,0
|
|
20250106,182500,11719691100,3365,3365,3365,3365,0
|
|
20250106,182400,11719691100,3365,3365,3365,3365,0
|
|
20250106,182300,11719691100,3365,3365,3365,3365,0
|
|
20250106,182200,11719691100,3365,3365,3365,3365,0
|
|
20250106,182100,11719691100,3365,3365,3365,3365,0
|
|
20250106,182000,11719691100,3365,3365,3365,3365,0
|
|
20250106,181900,11719691100,3365,3365,3365,3365,0
|
|
20250106,181800,11719691100,3365,3365,3365,3365,0
|
|
20250106,181700,11719691100,3365,3365,3365,3365,0
|
|
20250106,181600,11719691100,3365,3365,3365,3365,0
|
|
20250106,181500,11719691100,3365,3365,3365,3365,0
|
|
20250106,181400,11719691100,3365,3365,3365,3365,0
|
|
20250106,181300,11719691100,3365,3365,3365,3365,0
|
|
20250106,181200,11719691100,3365,3365,3365,3365,0
|
|
20250106,181100,11719691100,3365,3365,3365,3365,0
|
|
20250106,181000,11719691100,3365,3365,3365,3365,0
|
|
20250106,180900,11719691100,3365,3365,3365,3365,0
|
|
20250106,180800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,180700,11719691100,3365,3365,3365,3365,0
|
|
20250106,180600,11719691100,3365,3365,3365,3365,0
|
|
20250106,180500,11719691100,3365,3365,3365,3365,0
|
|
20250106,180400,11719691100,3365,3365,3365,3365,0
|
|
20250106,180300,11719691100,3365,3365,3365,3365,0
|
|
20250106,180200,11719691100,3365,3365,3365,3365,0
|
|
20250106,180100,11719691100,3365,3365,3365,3365,0
|
|
20250106,180000,11719691100,3365,3365,3365,3365,0
|
|
20250106,175900,11719691100,3365,3365,3365,3365,0
|
|
20250106,175800,11719691100,3365,3365,3365,3365,0
|
|
20250106,175700,11719691100,3365,3365,3365,3365,0
|
|
20250106,175600,11719691100,3365,3365,3365,3365,0
|
|
20250106,175500,11719691100,3365,3365,3365,3365,0
|
|
20250106,175400,11719691100,3365,3365,3365,3365,0
|
|
20250106,175300,11719691100,3365,3365,3365,3365,0
|
|
20250106,175200,11719691100,3365,3365,3365,3365,0
|
|
20250106,175100,11719691100,3365,3365,3365,3365,0
|
|
20250106,175000,11719691100,3365,3365,3365,3365,0
|
|
20250106,174900,11719691100,3365,3365,3365,3365,0
|
|
20250106,174800,11719691100,3365,3365,3365,3365,0
|
|
20250106,174700,11719691100,3365,3365,3365,3365,0
|
|
20250106,174600,11719691100,3365,3365,3365,3365,0
|
|
20250106,174500,11719691100,3365,3365,3365,3365,0
|
|
20250106,174400,11719691100,3365,3365,3365,3365,0
|
|
20250106,174300,11719691100,3365,3365,3365,3365,0
|
|
20250106,174200,11719691100,3365,3365,3365,3365,0
|
|
20250106,174100,11719691100,3365,3365,3365,3365,0
|
|
20250106,174000,11719691100,3365,3365,3365,3365,0
|
|
20250106,173900,11719691100,3365,3365,3365,3365,0
|
|
20250106,173800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,173700,11719691100,3365,3365,3365,3365,0
|
|
20250106,173600,11719691100,3365,3365,3365,3365,0
|
|
20250106,173500,11719691100,3365,3365,3365,3365,0
|
|
20250106,173400,11719691100,3365,3365,3365,3365,0
|
|
20250106,173300,11719691100,3365,3365,3365,3365,0
|
|
20250106,173200,11719691100,3365,3365,3365,3365,0
|
|
20250106,173100,11719691100,3365,3365,3365,3365,0
|
|
20250106,173000,11719691100,3365,3365,3365,3365,0
|
|
20250106,172900,11719691100,3365,3365,3365,3365,0
|
|
20250106,172800,11719691100,3365,3365,3365,3365,0
|
|
20250106,172700,11719691100,3365,3365,3365,3365,0
|
|
20250106,172600,11719691100,3365,3365,3365,3365,0
|
|
20250106,172500,11719691100,3365,3365,3365,3365,0
|
|
20250106,172400,11719691100,3365,3365,3365,3365,0
|
|
20250106,172300,11719691100,3365,3365,3365,3365,0
|
|
20250106,172200,11719691100,3365,3365,3365,3365,0
|
|
20250106,172100,11719691100,3365,3365,3365,3365,0
|
|
20250106,172000,11719691100,3365,3365,3365,3365,0
|
|
20250106,171900,11719691100,3365,3365,3365,3365,0
|
|
20250106,171800,11719691100,3365,3365,3365,3365,0
|
|
20250106,171700,11719691100,3365,3365,3365,3365,0
|
|
20250106,171600,11719691100,3365,3365,3365,3365,0
|
|
20250106,171500,11719691100,3365,3365,3365,3365,0
|
|
20250106,171400,11719691100,3365,3365,3365,3365,0
|
|
20250106,171300,11719691100,3365,3365,3365,3365,0
|
|
20250106,171200,11719691100,3365,3365,3365,3365,0
|
|
20250106,171100,11719691100,3365,3365,3365,3365,0
|
|
20250106,171000,11719691100,3365,3365,3365,3365,0
|
|
20250106,170900,11719691100,3365,3365,3365,3365,0
|
|
20250106,170800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,170700,11719691100,3365,3365,3365,3365,0
|
|
20250106,170600,11719691100,3365,3365,3365,3365,0
|
|
20250106,170500,11719691100,3365,3365,3365,3365,0
|
|
20250106,170400,11719691100,3365,3365,3365,3365,0
|
|
20250106,170300,11719691100,3365,3365,3365,3365,0
|
|
20250106,170200,11719691100,3365,3365,3365,3365,0
|
|
20250106,170100,11719691100,3365,3365,3365,3365,0
|
|
20250106,170000,11719691100,3365,3365,3365,3365,0
|
|
20250106,165900,11719691100,3365,3365,3365,3365,0
|
|
20250106,165800,11719691100,3365,3365,3365,3365,0
|
|
20250106,165700,11719691100,3365,3365,3365,3365,0
|
|
20250106,165600,11719691100,3365,3365,3365,3365,0
|
|
20250106,165500,11719691100,3365,3365,3365,3365,0
|
|
20250106,165400,11719691100,3365,3365,3365,3365,0
|
|
20250106,165300,11719691100,3365,3365,3365,3365,0
|
|
20250106,165200,11719691100,3365,3365,3365,3365,0
|
|
20250106,165100,11719691100,3365,3365,3365,3365,0
|
|
20250106,165000,11719691100,3365,3365,3365,3365,0
|
|
20250106,164900,11719691100,3365,3365,3365,3365,0
|
|
20250106,164800,11719691100,3365,3365,3365,3365,0
|
|
20250106,164700,11719691100,3365,3365,3365,3365,0
|
|
20250106,164600,11719691100,3365,3365,3365,3365,0
|
|
20250106,164500,11719691100,3365,3365,3365,3365,0
|
|
20250106,164400,11719691100,3365,3365,3365,3365,0
|
|
20250106,164300,11719691100,3365,3365,3365,3365,0
|
|
20250106,164200,11719691100,3365,3365,3365,3365,0
|
|
20250106,164100,11719691100,3365,3365,3365,3365,0
|
|
20250106,164000,11719691100,3365,3365,3365,3365,0
|
|
20250106,163900,11719691100,3365,3365,3365,3365,0
|
|
20250106,163800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,163700,11719691100,3365,3365,3365,3365,0
|
|
20250106,163600,11719691100,3365,3365,3365,3365,0
|
|
20250106,163500,11719691100,3365,3365,3365,3365,0
|
|
20250106,163400,11719691100,3365,3365,3365,3365,0
|
|
20250106,163300,11719691100,3365,3365,3365,3365,0
|
|
20250106,163200,11719691100,3365,3365,3365,3365,0
|
|
20250106,163100,11719691100,3365,3365,3365,3365,0
|
|
20250106,163000,11719691100,3365,3365,3365,3365,0
|
|
20250106,162900,11719691100,3365,3365,3365,3365,0
|
|
20250106,162800,11719691100,3365,3365,3365,3365,0
|
|
20250106,162700,11719691100,3365,3365,3365,3365,0
|
|
20250106,162600,11719691100,3365,3365,3365,3365,0
|
|
20250106,162500,11719691100,3365,3365,3365,3365,0
|
|
20250106,162400,11719691100,3365,3365,3365,3365,0
|
|
20250106,162300,11719691100,3365,3365,3365,3365,0
|
|
20250106,162200,11719691100,3365,3365,3365,3365,0
|
|
20250106,162100,11719691100,3365,3365,3365,3365,0
|
|
20250106,162000,11719691100,3365,3365,3365,3365,0
|
|
20250106,161900,11719691100,3365,3365,3365,3365,0
|
|
20250106,161800,11719691100,3365,3365,3365,3365,0
|
|
20250106,161700,11719691100,3365,3365,3365,3365,0
|
|
20250106,161600,11719691100,3365,3365,3365,3365,0
|
|
20250106,161500,11719691100,3365,3365,3365,3365,0
|
|
20250106,161400,11719691100,3365,3365,3365,3365,0
|
|
20250106,161300,11719691100,3365,3365,3365,3365,0
|
|
20250106,161200,11719691100,3365,3365,3365,3365,0
|
|
20250106,161100,11719691100,3365,3365,3365,3365,0
|
|
20250106,161000,11719691100,3365,3365,3365,3365,0
|
|
20250106,160900,11719691100,3365,3365,3365,3365,0
|
|
20250106,160800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,160700,11719691100,3365,3365,3365,3365,0
|
|
20250106,160600,11719691100,3365,3365,3365,3365,0
|
|
20250106,160500,11719691100,3365,3365,3365,3365,0
|
|
20250106,160400,11719691100,3365,3365,3365,3365,0
|
|
20250106,160300,11719691100,3365,3365,3365,3365,0
|
|
20250106,160200,11719691100,3365,3365,3365,3365,0
|
|
20250106,160100,11719691100,3365,3365,3365,3365,0
|
|
20250106,160000,11719691100,3365,3365,3365,3365,0
|
|
20250106,155900,11719691100,3365,3365,3365,3365,0
|
|
20250106,155800,11719691100,3365,3365,3365,3365,0
|
|
20250106,155700,11719691100,3365,3365,3365,3365,0
|
|
20250106,155600,11719691100,3365,3365,3365,3365,0
|
|
20250106,155500,11719691100,3365,3365,3365,3365,0
|
|
20250106,155400,11719691100,3365,3365,3365,3365,0
|
|
20250106,155300,11719691100,3365,3365,3365,3365,0
|
|
20250106,155200,11719691100,3365,3365,3365,3365,0
|
|
20250106,155100,11719691100,3365,3365,3365,3365,0
|
|
20250106,155000,11719691100,3365,3365,3365,3365,0
|
|
20250106,154900,11719691100,3365,3365,3365,3365,0
|
|
20250106,154800,11719691100,3365,3365,3365,3365,0
|
|
20250106,154700,11719691100,3365,3365,3365,3365,0
|
|
20250106,154600,11719691100,3365,3365,3365,3365,0
|
|
20250106,154500,11719691100,3365,3365,3365,3365,0
|
|
20250106,154400,11719691100,3365,3365,3365,3365,0
|
|
20250106,154300,11719691100,3365,3365,3365,3365,0
|
|
20250106,154200,11719691100,3365,3365,3365,3365,0
|
|
20250106,154100,11719691100,3365,3365,3365,3365,0
|
|
20250106,154000,11719691100,3365,3365,3365,3365,0
|
|
20250106,153900,11719691100,3365,3365,3365,3365,0
|
|
20250106,153800,11719691100,3365,3365,3365,3365,28968
|
|
20250106,153700,11719691100,3365,3365,3365,3365,0
|
|
20250106,153600,11719691100,3365,3365,3365,3365,0
|
|
20250106,153500,11719691100,3365,3365,3365,3365,0
|
|
20250106,153400,11719691100,3365,3365,3365,3365,0
|
|
20250106,153300,11719691100,3365,3365,3365,3365,0
|
|
20250106,153200,11719691100,3365,3365,3365,3365,0
|
|
20250106,153100,11719691100,3365,3365,3365,3365,0
|
|
20250106,153000,11719691100,3365,3365,3365,3365,28968
|
|
20250106,152900,11622213780,3340,3340,3340,3340,0
|
|
20250106,152800,11622213780,3340,3340,3340,3340,0
|
|
20250106,152700,11622213780,3340,3340,3340,3340,0
|
|
20250106,152600,11622213780,3340,3340,3340,3340,0
|
|
20250106,152500,11622213780,3340,3340,3340,3340,0
|
|
20250106,152400,11622213780,3340,3340,3340,3340,0
|
|
20250106,152300,11622213780,3340,3340,3340,3340,0
|
|
20250106,152200,11622213780,3340,3340,3340,3340,0
|
|
20250106,152100,11622213780,3340,3340,3340,3340,0
|
|
20250106,152000,11622213780,3340,3340,3340,3340,0
|
|
20250106,151900,11622213780,3340,3345,3350,3340,7507
|
|
20250106,151800,11597121625,3350,3345,3350,3340,3584
|
|
20250106,151700,11585142350,3350,3345,3350,3340,961
|
|
20250106,151600,11581930985,3345,3350,3355,3345,3660
|
|
20250106,151500,11569676735,3350,3340,3350,3340,719
|
|
20250106,151400,11567271865,3345,3345,3350,3340,3615
|
|
20250106,151300,11555180715,3340,3345,3350,3340,606
|
|
20250106,151200,11553153650,3345,3340,3345,3340,1244
|
|
20250106,151100,11548993670,3345,3340,3350,3340,739
|
|
20250106,151000,11546525290,3345,3350,3350,3345,1023
|
|
20250106,150900,11543103270,3350,3340,3350,3340,1538
|
|
20250106,150800,11537958785,3345,3335,3345,3335,1434
|
|
20250106,150700,11533169265,3335,3335,3340,3335,955
|
|
20250106,150600,11529984325,3340,3340,3340,3340,10
|
|
20250106,150500,11529950925,3340,3340,3340,3340,692
|
|
20250106,150400,11527639645,3335,3340,3340,3335,38
|
|
20250106,150300,11527512895,3340,3335,3340,3335,153
|
|
20250106,150200,11527002205,3340,3340,3340,3340,0
|
|
20250106,150100,11527002205,3340,3340,3340,3335,675
|
|
20250106,150000,11524748455,3340,3335,3340,3335,1612
|
|
20250106,145900,11519369510,3340,3335,3340,3335,107
|
|
20250106,145800,11519012595,3335,3330,3335,3330,1260
|
|
20250106,145700,11514814775,3335,3335,3335,3330,3308
|
|
20250106,145600,11503799105,3335,3335,3340,3330,1850
|
|
20250106,145500,11497636105,3335,3340,3340,3335,2499
|
|
20250106,145400,11489300410,3340,3340,3340,3330,377
|
|
20250106,145300,11488042555,3340,3340,3340,3335,1183
|
|
20250106,145200,11484097235,3340,3335,3340,3335,350
|
|
20250106,145100,11482928985,3335,3335,3335,3330,637
|
|
20250106,145000,11480804600,3330,3335,3335,3330,939
|
|
20250106,144900,11477675665,3335,3335,3335,3330,1928
|
|
20250106,144800,11471247245,3335,3325,3335,3325,5464
|
|
20250106,144700,11453079150,3325,3335,3335,3325,4375
|
|
20250106,144600,11438516120,3335,3330,3335,3330,585
|
|
20250106,144500,11436565860,3335,3335,3335,3330,2237
|
|
20250106,144400,11429107330,3340,3345,3345,3335,444
|
|
20250106,144300,11427624590,3345,3345,3345,3340,332
|
|
20250106,144200,11426515050,3335,3340,3345,3335,1610
|
|
20250106,144100,11421139590,3340,3340,3340,3335,1253
|
|
20250106,144000,11416958825,3340,3335,3340,3335,2373
|
|
20250106,143900,11409044605,3335,3335,3335,3330,1710
|
|
20250106,143800,11403346985,3335,3335,3335,3335,2146
|
|
20250106,143700,11396190075,3335,3340,3350,3335,5982
|
|
20250106,143600,11376203775,3350,3345,3350,3340,629
|
|
20250106,143500,11374099275,3340,3350,3350,3340,605
|
|
20250106,143400,11372073550,3345,3335,3350,3335,2957
|
|
20250106,143300,11362197675,3335,3330,3335,3325,2197
|
|
20250106,143200,11354884970,3330,3335,3335,3325,3439
|
|
20250106,143100,11343439650,3335,3340,3340,3335,587
|
|
20250106,143000,11341481845,3340,3335,3340,3330,1332
|
|
20250106,142900,11337039730,3335,3335,3335,3320,12357
|
|
20250106,142800,11295932190,3330,3335,3335,3325,781
|
|
20250106,142700,11293330880,3335,3335,3335,3320,9526
|
|
20250106,142600,11261596735,3320,3340,3340,3320,29459
|
|
20250106,142500,11163570675,3345,3340,3345,3330,11445
|
|
20250106,142400,11125399980,3345,3345,3345,3340,3906
|
|
20250106,142300,11112351415,3340,3345,3350,3335,4869
|
|
20250106,142200,11096087095,3350,3340,3355,3340,2991
|
|
20250106,142100,11086088730,3355,3350,3355,3340,5107
|
|
20250106,142000,11068996250,3350,3365,3365,3350,8615
|
|
20250106,141900,11040052635,3365,3370,3370,3365,756
|
|
20250106,141800,11037508410,3370,3365,3370,3365,451
|
|
20250106,141700,11035990640,3370,3370,3370,3365,1901
|
|
20250106,141600,11029586845,3365,3360,3365,3355,4249
|
|
20250106,141500,11015309665,3355,3355,3355,3350,826
|
|
20250106,141400,11012538625,3345,3355,3360,3345,2764
|
|
20250106,141300,11003282670,3355,3350,3360,3350,2131
|
|
20250106,141200,10996142040,3360,3360,3360,3350,4088
|
|
20250106,141100,10982434870,3360,3370,3370,3360,1528
|
|
20250106,141000,10977297320,3365,3375,3380,3365,1400
|
|
20250106,140900,10972585535,3380,3350,3380,3350,13763
|
|
20250106,140800,10926218370,3345,3355,3355,3345,8720
|
|
20250106,140700,10897011355,3355,3360,3370,3340,27727
|
|
20250106,140600,10804174140,3360,3365,3370,3350,4553
|
|
20250106,140500,10788886845,3365,3370,3370,3355,20264
|
|
20250106,140400,10720807425,3370,3380,3380,3360,22156
|
|
20250106,140300,10646218545,3380,3370,3380,3370,6332
|
|
20250106,140200,10624847810,3375,3380,3390,3370,15405
|
|
20250106,140100,10572794560,3380,3375,3385,3370,10246
|
|
20250106,140000,10538207685,3375,3360,3380,3355,28597
|
|
20250106,135900,10441926905,3365,3385,3390,3365,37382
|
|
20250106,135800,10315787775,3385,3390,3395,3380,10026
|
|
20250106,135700,10281842880,3390,3400,3400,3380,7663
|
|
20250106,135600,10255893665,3400,3400,3405,3385,6603
|
|
20250106,135500,10233476295,3405,3385,3410,3380,13636
|
|
20250106,135400,10187209015,3380,3385,3395,3375,17916
|
|
20250106,135300,10126627365,3380,3405,3410,3365,68044
|
|
20250106,135200,9896609325,3410,3405,3415,3395,23654
|
|
20250106,135100,9816100870,3400,3390,3425,3390,70213
|
|
20250106,135000,9576905045,3395,3445,3465,3380,176051
|
|
20250106,134900,8974879950,3445,3550,3550,3440,209194
|
|
20250106,134800,8244843730,3545,3575,3575,3520,177007
|
|
20250106,134700,7618281835,3575,3610,3610,3545,193038
|
|
20250106,134600,6927714335,3610,3585,3640,3515,607682
|
|
20250106,134500,4745390130,3590,3480,3620,3435,790053
|
|
20250106,134400,1946114245,3485,3475,3485,3475,501
|
|
20250106,134300,1944370755,3470,3475,3475,3470,59
|
|
20250106,134200,1944166010,3475,3480,3480,3475,521
|
|
20250106,134100,1942353030,3480,3480,3480,3480,0
|
|
20250106,134000,1942353030,3480,3480,3480,3480,35
|
|
20250106,133900,1942231230,3480,3480,3480,3480,283
|
|
20250106,133800,1941246390,3485,3485,3485,3485,0
|
|
20250106,133700,1941246390,3485,3485,3485,3485,206
|
|
20250106,133600,1940528480,3485,3485,3485,3485,297
|
|
20250106,133500,1939493435,3480,3475,3480,3475,3894
|
|
20250106,133400,1925942325,3475,3480,3480,3475,2
|
|
20250106,133300,1925935370,3465,3470,3490,3465,28753
|
|
20250106,133200,1825955030,3465,3470,3470,3465,8
|
|
20250106,133100,1825927305,3470,3470,3470,3470,1
|
|
20250106,133000,1825923835,3470,3460,3470,3460,7733
|
|
20250106,132900,1799092000,3460,3460,3460,3460,0
|
|
20250106,132800,1799092000,3460,3460,3465,3460,146
|
|
20250106,132700,1798586710,3460,3460,3465,3460,244
|
|
20250106,132600,1797742450,3460,3460,3460,3460,279
|
|
20250106,132500,1796777110,3470,3470,3470,3465,580
|
|
20250106,132400,1794764895,3465,3465,3465,3465,68
|
|
20250106,132300,1794529275,3470,3465,3470,3465,2224
|
|
20250106,132200,1786822820,3465,3465,3465,3465,502
|
|
20250106,132100,1785083390,3465,3460,3465,3460,2258
|
|
20250106,132000,1777270420,3470,3455,3470,3455,2642
|
|
20250106,131900,1768109915,3460,3470,3470,3455,5012
|
|
20250106,131800,1750780965,3475,3475,3475,3475,329
|
|
20250106,131700,1749637690,3480,3475,3480,3475,342
|
|
20250106,131600,1748449235,3470,3470,3470,3460,4120
|
|
20250106,131500,1734178070,3470,3470,3475,3470,577
|
|
20250106,131400,1732175820,3470,3470,3475,3470,906
|
|
20250106,131300,1729031990,3480,3480,3480,3480,1035
|
|
20250106,131200,1725430190,3480,3485,3485,3480,552
|
|
20250106,131100,1723506490,3490,3490,3490,3490,1
|
|
20250106,131000,1723503000,3485,3490,3490,3485,403
|
|
20250106,130900,1722098535,3490,3485,3490,3485,43
|
|
20250106,130800,1721948670,3485,3490,3490,3485,4
|
|
20250106,130700,1721934725,3485,3480,3485,3480,1292
|
|
20250106,130600,1717432115,3480,3475,3490,3475,3363
|
|
20250106,130500,1705728870,3465,3480,3480,3465,7578
|
|
20250106,130400,1679416165,3480,3480,3480,3480,24
|
|
20250106,130300,1679332645,3490,3480,3490,3480,2925
|
|
20250106,130200,1669141930,3490,3485,3490,3480,1591
|
|
20250106,130100,1663594800,3485,3485,3485,3485,6
|
|
20250106,130000,1663573890,3490,3490,3490,3485,1303
|
|
20250106,125900,1659026680,3490,3490,3495,3490,696
|
|
20250106,125800,1656596210,3490,3490,3495,3490,117
|
|
20250106,125700,1656187855,3490,3490,3490,3485,228
|
|
20250106,125600,1655392140,3485,3490,3495,3485,1006
|
|
20250106,125500,1651881200,3490,3495,3495,3490,2043
|
|
20250106,125400,1644745305,3495,3495,3495,3490,1055
|
|
20250106,125300,1641060425,3495,3490,3495,3490,683
|
|
20250106,125200,1638673345,3495,3500,3500,3495,2713
|
|
20250106,125100,1629189905,3505,3495,3505,3495,1542
|
|
20250106,125000,1623793465,3495,3495,3500,3495,1771
|
|
20250106,124900,1617595070,3495,3500,3500,3495,1056
|
|
20250106,124800,1613899110,3500,3505,3505,3500,141
|
|
20250106,124700,1613405035,3500,3505,3505,3500,717
|
|
20250106,124600,1610893025,3505,3505,3510,3500,3630
|
|
20250106,124500,1598174840,3500,3490,3505,3485,21592
|
|
20250106,124400,1522605385,3495,3480,3495,3480,7393
|
|
20250106,124300,1496783165,3485,3490,3490,3480,521
|
|
20250106,124200,1494967360,3490,3490,3490,3485,337
|
|
20250106,124100,1493791280,3490,3490,3500,3490,4013
|
|
20250106,124000,1479766540,3485,3490,3495,3485,288
|
|
20250106,123900,1478760455,3490,3490,3500,3490,5869
|
|
20250106,123800,1458256195,3490,3495,3495,3490,218
|
|
20250106,123700,1457494485,3495,3485,3500,3480,18432
|
|
20250106,123600,1393052940,3490,3470,3495,3465,18994
|
|
20250106,123500,1326879635,3475,3465,3475,3460,14491
|
|
20250106,123400,1276586460,3460,3465,3465,3460,25
|
|
20250106,123300,1276499950,3465,3455,3465,3455,2775
|
|
20250106,123200,1266891400,3465,3465,3465,3460,80
|
|
20250106,123100,1266614580,3460,3460,3465,3460,1926
|
|
20250106,123000,1259950615,3460,3450,3460,3450,1608
|
|
20250106,122900,1254395025,3450,3455,3455,3450,310
|
|
20250106,122800,1253324025,3455,3455,3455,3455,0
|
|
20250106,122700,1253324025,3455,3445,3455,3445,1578
|
|
20250106,122600,1247875855,3445,3445,3450,3445,1002
|
|
20250106,122500,1244419660,3445,3445,3445,3445,0
|
|
20250106,122400,1244419660,3445,3445,3450,3445,95
|
|
20250106,122300,1244092380,3450,3450,3450,3450,1
|
|
20250106,122200,1244088930,3445,3445,3450,3445,52
|
|
20250106,122100,1243909780,3450,3445,3465,3445,10016
|
|
20250106,122000,1209270075,3445,3440,3445,3440,2894
|
|
20250106,121900,1199305540,3445,3445,3445,3445,0
|
|
20250106,121800,1199305540,3445,3440,3445,3440,53
|
|
20250106,121700,1199123210,3440,3440,3440,3440,0
|
|
20250106,121600,1199123210,3440,3430,3450,3430,4510
|
|
20250106,121500,1183596835,3430,3430,3430,3430,19
|
|
20250106,121400,1183531665,3430,3425,3445,3425,1029
|
|
20250106,121300,1179992210,3425,3425,3425,3425,0
|
|
20250106,121200,1179992210,3425,3425,3425,3425,49
|
|
20250106,121100,1179824385,3435,3435,3435,3435,2984
|
|
20250106,121000,1169574345,3440,3435,3440,3435,166
|
|
20250106,120900,1169004055,3435,3430,3435,3430,1366
|
|
20250106,120800,1164312335,3425,3425,3425,3425,803
|
|
20250106,120700,1161562060,3425,3425,3425,3425,9
|
|
20250106,120600,1161531235,3425,3435,3435,3425,1105
|
|
20250106,120500,1157745580,3435,3430,3435,3430,5
|
|
20250106,120400,1157728425,3430,3430,3430,3430,6
|
|
20250106,120300,1157707845,3430,3430,3435,3430,561
|
|
20250106,120200,1155781780,3435,3430,3435,3430,201
|
|
20250106,120100,1155092345,3425,3425,3425,3425,1
|
|
20250106,120000,1155088920,3425,3425,3425,3425,31
|
|
20250106,115900,1154982745,3435,3435,3435,3435,451
|
|
20250106,115800,1153433560,3435,3425,3435,3425,1059
|
|
20250106,115700,1149795985,3425,3425,3425,3425,0
|
|
20250106,115600,1149795985,3425,3425,3425,3425,199
|
|
20250106,115500,1149114410,3425,3425,3425,3425,6
|
|
20250106,115400,1149093860,3435,3435,3435,3435,0
|
|
20250106,115300,1149093860,3435,3435,3435,3435,50
|
|
20250106,115200,1148922110,3435,3435,3435,3435,0
|
|
20250106,115100,1148922110,3435,3435,3435,3435,27
|
|
20250106,115000,1148829365,3435,3435,3435,3435,1
|
|
20250106,114900,1148825930,3435,3430,3435,3430,1065
|
|
20250106,114800,1145169600,3430,3430,3430,3430,1
|
|
20250106,114700,1145166170,3425,3425,3425,3425,0
|
|
20250106,114600,1145166170,3425,3425,3425,3425,2
|
|
20250106,114500,1145159320,3425,3425,3425,3425,1
|
|
20250106,114400,1145155895,3425,3430,3430,3425,523
|
|
20250106,114300,1143364380,3430,3430,3430,3430,40
|
|
20250106,114200,1143227180,3430,3430,3430,3430,0
|
|
20250106,114100,1143227180,3430,3430,3430,3430,123
|
|
20250106,114000,1142805290,3430,3430,3430,3430,35
|
|
20250106,113900,1142685240,3430,3430,3430,3430,0
|
|
20250106,113800,1142685240,3430,3430,3430,3430,0
|
|
20250106,113700,1142685240,3430,3430,3430,3430,100
|
|
20250106,113600,1142342240,3435,3435,3435,3435,0
|
|
20250106,113500,1142342240,3435,3430,3435,3430,176
|
|
20250106,113400,1141738550,3425,3430,3435,3425,423
|
|
20250106,113300,1140287760,3430,3425,3430,3425,279
|
|
20250106,113200,1139330795,3430,3430,3430,3430,4
|
|
20250106,113100,1139317075,3430,3435,3435,3430,3279
|
|
20250106,113000,1128053745,3430,3430,3430,3430,3
|
|
20250106,112900,1128043455,3430,3430,3430,3430,0
|
|
20250106,112800,1128043455,3430,3430,3430,3430,13
|
|
20250106,112700,1127998865,3430,3430,3430,3430,0
|
|
20250106,112600,1127998865,3430,3440,3440,3425,7264
|
|
20250106,112500,1103102890,3445,3445,3450,3445,4
|
|
20250106,112400,1103089105,3450,3450,3450,3450,158
|
|
20250106,112300,1102544005,3450,3450,3450,3440,1281
|
|
20250106,112200,1098133635,3455,3455,3455,3455,103
|
|
20250106,112100,1097777770,3460,3470,3470,3460,4638
|
|
20250106,112000,1081706995,3465,3465,3470,3465,5083
|
|
20250106,111900,1064092890,3475,3445,3480,3445,26169
|
|
20250106,111800,973556115,3445,3445,3445,3445,88
|
|
20250106,111700,973252955,3455,3450,3455,3450,1042
|
|
20250106,111600,969658050,3445,3445,3445,3445,515
|
|
20250106,111500,967883875,3445,3450,3455,3445,426
|
|
20250106,111400,966416280,3450,3450,3455,3445,3530
|
|
20250106,111300,954250195,3450,3430,3455,3430,27023
|
|
20250106,111200,861222735,3425,3410,3425,3410,14583
|
|
20250106,111100,811372200,3410,3410,3410,3410,243
|
|
20250106,111000,810543570,3410,3410,3410,3410,0
|
|
20250106,110900,810543570,3410,3405,3410,3405,1712
|
|
20250106,110800,804709150,3410,3410,3410,3410,0
|
|
20250106,110700,804709150,3410,3405,3410,3405,28
|
|
20250106,110600,804613675,3405,3405,3405,3405,0
|
|
20250106,110500,804613675,3405,3405,3405,3405,0
|
|
20250106,110400,804613675,3405,3405,3405,3405,201
|
|
20250106,110300,803929270,3405,3405,3405,3405,5
|
|
20250106,110200,803912245,3390,3405,3405,3390,6238
|
|
20250106,110100,782729925,3410,3410,3410,3410,0
|
|
20250106,110000,782729925,3410,3405,3410,3405,293
|
|
20250106,105900,781732245,3410,3410,3410,3410,0
|
|
20250106,105800,781732245,3410,3410,3410,3410,57
|
|
20250106,105700,781537875,3410,3410,3410,3410,0
|
|
20250106,105600,781537875,3410,3410,3410,3410,246
|
|
20250106,105500,780699015,3415,3415,3415,3415,1
|
|
20250106,105400,780695600,3415,3415,3415,3415,3
|
|
20250106,105300,780685355,3410,3410,3410,3410,0
|
|
20250106,105200,780685355,3410,3415,3415,3410,510
|
|
20250106,105100,778946205,3415,3415,3415,3415,0
|
|
20250106,105000,778946205,3415,3415,3415,3415,0
|
|
20250106,104900,778946205,3415,3410,3415,3405,270
|
|
20250106,104800,778025635,3415,3415,3415,3405,3
|
|
20250106,104700,778015400,3420,3410,3420,3410,291
|
|
20250106,104600,777023080,3420,3420,3420,3420,0
|
|
20250106,104500,777023080,3420,3415,3420,3415,14
|
|
20250106,104400,776975210,3410,3410,3410,3410,5
|
|
20250106,104300,776958160,3420,3420,3420,3420,0
|
|
20250106,104200,776958160,3420,3420,3420,3410,56
|
|
20250106,104100,776766735,3425,3420,3425,3420,302
|
|
20250106,104000,775732600,3420,3420,3420,3420,369
|
|
20250106,103900,774470620,3420,3420,3420,3420,0
|
|
20250106,103800,774470620,3420,3420,3420,3420,557
|
|
20250106,103700,772565680,3420,3425,3425,3420,741
|
|
20250106,103600,770029260,3425,3425,3430,3425,2791
|
|
20250106,103500,760465580,3425,3420,3430,3420,3003
|
|
20250106,103400,750195295,3430,3420,3430,3420,4668
|
|
20250106,103300,734210750,3420,3415,3420,3415,1348
|
|
20250106,103200,729606960,3425,3420,3425,3420,2
|
|
20250106,103100,729600115,3425,3425,3425,3420,1701
|
|
20250106,103000,723777690,3415,3430,3435,3410,15211
|
|
20250106,102900,671819105,3425,3420,3425,3415,7848
|
|
20250106,102800,644986600,3420,3415,3420,3410,1398
|
|
20250106,102700,640213000,3405,3405,3405,3405,4364
|
|
20250106,102600,625353580,3400,3405,3405,3400,4
|
|
20250106,102500,625339975,3395,3420,3420,3395,10001
|
|
20250106,102400,591345055,3415,3420,3420,3415,13
|
|
20250106,102300,591300655,3420,3420,3425,3420,1703
|
|
20250106,102200,585469345,3425,3415,3425,3410,1037
|
|
20250106,102100,581919105,3425,3415,3430,3415,2292
|
|
20250106,102000,574084880,3415,3415,3415,3415,279
|
|
20250106,101900,573132095,3430,3430,3430,3430,0
|
|
20250106,101800,573132095,3430,3405,3430,3405,3528
|
|
20250106,101700,561070895,3410,3400,3410,3400,2888
|
|
20250106,101600,551241080,3400,3400,3400,3395,284
|
|
20250106,101500,550275510,3400,3405,3405,3400,397
|
|
20250106,101400,548924100,3405,3400,3415,3400,118
|
|
20250106,101300,548522550,3405,3405,3440,3405,17436
|
|
20250106,101200,488912050,3405,3390,3405,3390,11110
|
|
20250106,101100,451116090,3395,3390,3395,3390,154
|
|
20250106,101000,450594015,3395,3395,3395,3395,51
|
|
20250106,100900,450420870,3400,3390,3400,3390,6001
|
|
20250106,100800,430025510,3390,3390,3390,3390,51
|
|
20250106,100700,429852620,3390,3390,3390,3390,33
|
|
20250106,100600,429740750,3390,3380,3390,3380,6624
|
|
20250106,100500,407348035,3380,3375,3380,3375,3
|
|
20250106,100400,407337905,3380,3380,3380,3380,2
|
|
20250106,100300,407331145,3375,3395,3395,3370,24170
|
|
20250106,100200,325723800,3395,3400,3400,3395,27
|
|
20250106,100100,325632125,3405,3400,3405,3400,374
|
|
20250106,100000,324360510,3385,3395,3395,3385,6020
|
|
20250106,095900,303937720,3395,3400,3415,3395,2741
|
|
20250106,095800,294618280,3415,3390,3425,3390,13274
|
|
20250106,095700,249406015,3385,3380,3385,3380,1299
|
|
20250106,095600,245009750,3375,3375,3375,3375,7
|
|
20250106,095500,244986125,3375,3385,3385,3375,533
|
|
20250106,095400,243183635,3390,3395,3400,3390,244
|
|
20250106,095300,242356455,3400,3350,3415,3350,24283
|
|
20250106,095200,159946110,3350,3350,3350,3350,0
|
|
20250106,095100,159946110,3350,3350,3350,3350,0
|
|
20250106,095000,159946110,3350,3350,3350,3350,0
|
|
20250106,094900,159946110,3350,3350,3350,3345,6534
|
|
20250106,094800,138086940,3350,3345,3350,3340,1876
|
|
20250106,094700,131818840,3345,3365,3365,3345,729
|
|
20250106,094600,129377190,3365,3355,3370,3355,3592
|
|
20250106,094500,117303055,3360,3345,3360,3345,5514
|
|
20250106,094400,98826440,3340,3335,3345,3335,8018
|
|
20250106,094300,72081135,3335,3335,3335,3335,2
|
|
20250106,094200,72074465,3335,3335,3335,3335,0
|
|
20250106,094100,72074465,3335,3330,3335,3325,5072
|
|
20250106,094000,55185055,3330,3330,3330,3330,0
|
|
20250106,093900,55185055,3330,3335,3335,3330,2747
|
|
20250106,093800,46037395,3335,3330,3335,3330,872
|
|
20250106,093700,43133515,3320,3325,3325,3320,20
|
|
20250106,093600,43067065,3335,3325,3335,3320,817
|
|
20250106,093500,40349225,3325,3325,3325,3325,1
|
|
20250106,093400,40345900,3320,3315,3320,3315,3581
|
|
20250106,093300,28465230,3310,3310,3310,3310,4
|
|
20250106,093200,28451990,3315,3315,3315,3315,3
|
|
20250106,093100,28442045,3315,3315,3315,3315,0
|
|
20250106,093000,28442045,3315,3315,3315,3315,10
|
|
20250106,092900,28408895,3315,3315,3315,3315,30
|
|
20250106,092800,28309445,3315,3315,3315,3315,0
|
|
20250106,092700,28309445,3315,3315,3315,3315,0
|
|
20250106,092600,28309445,3315,3315,3315,3315,0
|
|
20250106,092500,28309445,3315,3315,3315,3315,0
|
|
20250106,092400,28309445,3315,3315,3315,3315,2
|
|
20250106,092300,28302815,3315,3315,3315,3315,729
|
|
20250106,092200,25886180,3315,3315,3315,3315,938
|
|
20250106,092100,22776710,3320,3320,3320,3320,0
|
|
20250106,092000,22776710,3320,3320,3320,3320,10
|
|
20250106,091900,22743510,3320,3320,3320,3320,0
|
|
20250106,091800,22743510,3320,3320,3325,3320,703
|
|
20250106,091700,20407865,3315,3315,3315,3315,0
|
|
20250106,091600,20407865,3315,3315,3330,3310,3979
|
|
20250106,091500,7194710,3310,3310,3310,3310,0
|
|
20250106,091400,7194710,3310,3310,3310,3310,82
|
|
20250106,091300,6923290,3315,3315,3320,3315,5
|
|
20250106,091200,6906710,3305,3305,3305,3305,0
|
|
20250106,091100,6906710,3305,3305,3305,3305,0
|
|
20250106,091000,6906710,3305,3305,3305,3305,432
|
|
20250106,090900,5478950,3310,3310,3310,3310,250
|
|
20250106,090800,4651450,3310,3320,3320,3310,346
|
|
20250106,090700,3503230,3320,3315,3320,3315,226
|
|
20250106,090600,2752915,3320,3320,3320,3320,0
|
|
20250106,090500,2752915,3320,3320,3320,3320,1
|
|
20250106,090400,2749595,3310,3315,3315,3310,151
|
|
20250106,090300,2249235,3315,3315,3315,3315,0
|
|
20250106,090200,2249235,3315,3315,3315,3315,215
|
|
20250106,090100,1536510,3315,3320,3320,3315,72
|
|
20250106,090000,1297815,3315,3320,3320,3315,391
|