577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,183300,11639753460,3540,3540,3540,3540,0
|
|
20250106,183200,11639753460,3540,3540,3540,3540,0
|
|
20250106,183100,11639753460,3540,3540,3540,3540,0
|
|
20250106,183000,11639753460,3540,3540,3540,3540,0
|
|
20250106,182900,11639753460,3540,3540,3540,3540,0
|
|
20250106,182800,11639753460,3540,3540,3540,3540,0
|
|
20250106,182700,11639753460,3540,3540,3540,3540,0
|
|
20250106,182600,11639753460,3540,3540,3540,3540,0
|
|
20250106,182500,11639753460,3540,3540,3540,3540,0
|
|
20250106,182400,11639753460,3540,3540,3540,3540,0
|
|
20250106,182300,11639753460,3540,3540,3540,3540,0
|
|
20250106,182200,11639753460,3540,3540,3540,3540,0
|
|
20250106,182100,11639753460,3540,3540,3540,3540,0
|
|
20250106,182000,11639753460,3540,3540,3540,3540,0
|
|
20250106,181900,11639753460,3540,3540,3540,3540,0
|
|
20250106,181800,11639753460,3540,3540,3540,3540,0
|
|
20250106,181700,11639753460,3540,3540,3540,3540,0
|
|
20250106,181600,11639753460,3540,3540,3540,3540,0
|
|
20250106,181500,11639753460,3540,3540,3540,3540,0
|
|
20250106,181400,11639753460,3540,3540,3540,3540,0
|
|
20250106,181300,11639753460,3540,3540,3540,3540,0
|
|
20250106,181200,11639753460,3540,3540,3540,3540,0
|
|
20250106,181100,11639753460,3540,3540,3540,3540,0
|
|
20250106,181000,11639753460,3540,3540,3540,3540,0
|
|
20250106,180900,11639753460,3540,3540,3540,3540,0
|
|
20250106,180800,11639753460,3540,3540,3540,3540,0
|
|
20250106,180700,11639753460,3540,3540,3540,3540,0
|
|
20250106,180600,11639753460,3540,3540,3540,3540,0
|
|
20250106,180500,11639753460,3540,3540,3540,3540,0
|
|
20250106,180400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,180300,11639753460,3540,3540,3540,3540,0
|
|
20250106,180200,11639753460,3540,3540,3540,3540,0
|
|
20250106,180100,11639753460,3540,3540,3540,3540,0
|
|
20250106,180000,11639753460,3540,3540,3540,3540,0
|
|
20250106,175900,11639753460,3540,3540,3540,3540,0
|
|
20250106,175800,11639753460,3540,3540,3540,3540,0
|
|
20250106,175700,11639753460,3540,3540,3540,3540,0
|
|
20250106,175600,11639753460,3540,3540,3540,3540,0
|
|
20250106,175500,11639753460,3540,3540,3540,3540,0
|
|
20250106,175400,11639753460,3540,3540,3540,3540,0
|
|
20250106,175300,11639753460,3540,3540,3540,3540,0
|
|
20250106,175200,11639753460,3540,3540,3540,3540,0
|
|
20250106,175100,11639753460,3540,3540,3540,3540,0
|
|
20250106,175000,11639753460,3540,3540,3540,3540,0
|
|
20250106,174900,11639753460,3540,3540,3540,3540,0
|
|
20250106,174800,11639753460,3540,3540,3540,3540,0
|
|
20250106,174700,11639753460,3540,3540,3540,3540,0
|
|
20250106,174600,11639753460,3540,3540,3540,3540,0
|
|
20250106,174500,11639753460,3540,3540,3540,3540,0
|
|
20250106,174400,11639753460,3540,3540,3540,3540,0
|
|
20250106,174300,11639753460,3540,3540,3540,3540,0
|
|
20250106,174200,11639753460,3540,3540,3540,3540,0
|
|
20250106,174100,11639753460,3540,3540,3540,3540,0
|
|
20250106,174000,11639753460,3540,3540,3540,3540,0
|
|
20250106,173900,11639753460,3540,3540,3540,3540,0
|
|
20250106,173800,11639753460,3540,3540,3540,3540,0
|
|
20250106,173700,11639753460,3540,3540,3540,3540,0
|
|
20250106,173600,11639753460,3540,3540,3540,3540,0
|
|
20250106,173500,11639753460,3540,3540,3540,3540,0
|
|
20250106,173400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,173300,11639753460,3540,3540,3540,3540,0
|
|
20250106,173200,11639753460,3540,3540,3540,3540,0
|
|
20250106,173100,11639753460,3540,3540,3540,3540,0
|
|
20250106,173000,11639753460,3540,3540,3540,3540,0
|
|
20250106,172900,11639753460,3540,3540,3540,3540,0
|
|
20250106,172800,11639753460,3540,3540,3540,3540,0
|
|
20250106,172700,11639753460,3540,3540,3540,3540,0
|
|
20250106,172600,11639753460,3540,3540,3540,3540,0
|
|
20250106,172500,11639753460,3540,3540,3540,3540,0
|
|
20250106,172400,11639753460,3540,3540,3540,3540,0
|
|
20250106,172300,11639753460,3540,3540,3540,3540,0
|
|
20250106,172200,11639753460,3540,3540,3540,3540,0
|
|
20250106,172100,11639753460,3540,3540,3540,3540,0
|
|
20250106,172000,11639753460,3540,3540,3540,3540,0
|
|
20250106,171900,11639753460,3540,3540,3540,3540,0
|
|
20250106,171800,11639753460,3540,3540,3540,3540,0
|
|
20250106,171700,11639753460,3540,3540,3540,3540,0
|
|
20250106,171600,11639753460,3540,3540,3540,3540,0
|
|
20250106,171500,11639753460,3540,3540,3540,3540,0
|
|
20250106,171400,11639753460,3540,3540,3540,3540,0
|
|
20250106,171300,11639753460,3540,3540,3540,3540,0
|
|
20250106,171200,11639753460,3540,3540,3540,3540,0
|
|
20250106,171100,11639753460,3540,3540,3540,3540,0
|
|
20250106,171000,11639753460,3540,3540,3540,3540,0
|
|
20250106,170900,11639753460,3540,3540,3540,3540,0
|
|
20250106,170800,11639753460,3540,3540,3540,3540,0
|
|
20250106,170700,11639753460,3540,3540,3540,3540,0
|
|
20250106,170600,11639753460,3540,3540,3540,3540,0
|
|
20250106,170500,11639753460,3540,3540,3540,3540,0
|
|
20250106,170400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,170300,11639753460,3540,3540,3540,3540,0
|
|
20250106,170200,11639753460,3540,3540,3540,3540,0
|
|
20250106,170100,11639753460,3540,3540,3540,3540,0
|
|
20250106,170000,11639753460,3540,3540,3540,3540,0
|
|
20250106,165900,11639753460,3540,3540,3540,3540,0
|
|
20250106,165800,11639753460,3540,3540,3540,3540,0
|
|
20250106,165700,11639753460,3540,3540,3540,3540,0
|
|
20250106,165600,11639753460,3540,3540,3540,3540,0
|
|
20250106,165500,11639753460,3540,3540,3540,3540,0
|
|
20250106,165400,11639753460,3540,3540,3540,3540,0
|
|
20250106,165300,11639753460,3540,3540,3540,3540,0
|
|
20250106,165200,11639753460,3540,3540,3540,3540,0
|
|
20250106,165100,11639753460,3540,3540,3540,3540,0
|
|
20250106,165000,11639753460,3540,3540,3540,3540,0
|
|
20250106,164900,11639753460,3540,3540,3540,3540,0
|
|
20250106,164800,11639753460,3540,3540,3540,3540,0
|
|
20250106,164700,11639753460,3540,3540,3540,3540,0
|
|
20250106,164600,11639753460,3540,3540,3540,3540,0
|
|
20250106,164500,11639753460,3540,3540,3540,3540,0
|
|
20250106,164400,11639753460,3540,3540,3540,3540,0
|
|
20250106,164300,11639753460,3540,3540,3540,3540,0
|
|
20250106,164200,11639753460,3540,3540,3540,3540,0
|
|
20250106,164100,11639753460,3540,3540,3540,3540,0
|
|
20250106,164000,11639753460,3540,3540,3540,3540,0
|
|
20250106,163900,11639753460,3540,3540,3540,3540,0
|
|
20250106,163800,11639753460,3540,3540,3540,3540,0
|
|
20250106,163700,11639753460,3540,3540,3540,3540,0
|
|
20250106,163600,11639753460,3540,3540,3540,3540,0
|
|
20250106,163500,11639753460,3540,3540,3540,3540,0
|
|
20250106,163400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,163300,11639753460,3540,3540,3540,3540,0
|
|
20250106,163200,11639753460,3540,3540,3540,3540,0
|
|
20250106,163100,11639753460,3540,3540,3540,3540,0
|
|
20250106,163000,11639753460,3540,3540,3540,3540,0
|
|
20250106,162900,11639753460,3540,3540,3540,3540,0
|
|
20250106,162800,11639753460,3540,3540,3540,3540,0
|
|
20250106,162700,11639753460,3540,3540,3540,3540,0
|
|
20250106,162600,11639753460,3540,3540,3540,3540,0
|
|
20250106,162500,11639753460,3540,3540,3540,3540,0
|
|
20250106,162400,11639753460,3540,3540,3540,3540,0
|
|
20250106,162300,11639753460,3540,3540,3540,3540,0
|
|
20250106,162200,11639753460,3540,3540,3540,3540,0
|
|
20250106,162100,11639753460,3540,3540,3540,3540,0
|
|
20250106,162000,11639753460,3540,3540,3540,3540,0
|
|
20250106,161900,11639753460,3540,3540,3540,3540,0
|
|
20250106,161800,11639753460,3540,3540,3540,3540,0
|
|
20250106,161700,11639753460,3540,3540,3540,3540,0
|
|
20250106,161600,11639753460,3540,3540,3540,3540,0
|
|
20250106,161500,11639753460,3540,3540,3540,3540,0
|
|
20250106,161400,11639753460,3540,3540,3540,3540,0
|
|
20250106,161300,11639753460,3540,3540,3540,3540,0
|
|
20250106,161200,11639753460,3540,3540,3540,3540,0
|
|
20250106,161100,11639753460,3540,3540,3540,3540,0
|
|
20250106,161000,11639753460,3540,3540,3540,3540,0
|
|
20250106,160900,11639753460,3540,3540,3540,3540,0
|
|
20250106,160800,11639753460,3540,3540,3540,3540,0
|
|
20250106,160700,11639753460,3540,3540,3540,3540,0
|
|
20250106,160600,11639753460,3540,3540,3540,3540,0
|
|
20250106,160500,11639753460,3540,3540,3540,3540,0
|
|
20250106,160400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,160300,11639753460,3540,3540,3540,3540,0
|
|
20250106,160200,11639753460,3540,3540,3540,3540,0
|
|
20250106,160100,11639753460,3540,3540,3540,3540,0
|
|
20250106,160000,11639753460,3540,3540,3540,3540,0
|
|
20250106,155900,11639753460,3540,3540,3540,3540,0
|
|
20250106,155800,11639753460,3540,3540,3540,3540,0
|
|
20250106,155700,11639753460,3540,3540,3540,3540,0
|
|
20250106,155600,11639753460,3540,3540,3540,3540,0
|
|
20250106,155500,11639753460,3540,3540,3540,3540,0
|
|
20250106,155400,11639753460,3540,3540,3540,3540,0
|
|
20250106,155300,11639753460,3540,3540,3540,3540,0
|
|
20250106,155200,11639753460,3540,3540,3540,3540,0
|
|
20250106,155100,11639753460,3540,3540,3540,3540,0
|
|
20250106,155000,11639753460,3540,3540,3540,3540,0
|
|
20250106,154900,11639753460,3540,3540,3540,3540,0
|
|
20250106,154800,11639753460,3540,3540,3540,3540,0
|
|
20250106,154700,11639753460,3540,3540,3540,3540,0
|
|
20250106,154600,11639753460,3540,3540,3540,3540,0
|
|
20250106,154500,11639753460,3540,3540,3540,3540,0
|
|
20250106,154400,11639753460,3540,3540,3540,3540,0
|
|
20250106,154300,11639753460,3540,3540,3540,3540,0
|
|
20250106,154200,11639753460,3540,3540,3540,3540,0
|
|
20250106,154100,11639753460,3540,3540,3540,3540,0
|
|
20250106,154000,11639753460,3540,3540,3540,3540,0
|
|
20250106,153900,11639753460,3540,3540,3540,3540,0
|
|
20250106,153800,11639753460,3540,3540,3540,3540,0
|
|
20250106,153700,11639753460,3540,3540,3540,3540,0
|
|
20250106,153600,11639753460,3540,3540,3540,3540,0
|
|
20250106,153500,11639753460,3540,3540,3540,3540,0
|
|
20250106,153400,11639753460,3540,3540,3540,3540,59547
|
|
20250106,153300,11639753460,3540,3540,3540,3540,0
|
|
20250106,153200,11639753460,3540,3540,3540,3540,0
|
|
20250106,153100,11639753460,3540,3540,3540,3540,0
|
|
20250106,153000,11639753460,3540,3540,3540,3540,59547
|
|
20250106,152900,11428957080,3525,3525,3525,3525,0
|
|
20250106,152800,11428957080,3525,3525,3525,3525,0
|
|
20250106,152700,11428957080,3525,3525,3525,3525,0
|
|
20250106,152600,11428957080,3525,3525,3525,3525,0
|
|
20250106,152500,11428957080,3525,3525,3525,3525,0
|
|
20250106,152400,11428957080,3525,3525,3525,3525,0
|
|
20250106,152300,11428957080,3525,3525,3525,3525,0
|
|
20250106,152200,11428957080,3525,3525,3525,3525,0
|
|
20250106,152100,11428957080,3525,3525,3525,3525,0
|
|
20250106,152000,11428957080,3525,3525,3525,3525,0
|
|
20250106,151900,11428957080,3525,3520,3530,3515,6602
|
|
20250106,151800,11405704525,3520,3530,3535,3520,11940
|
|
20250106,151700,11363617290,3535,3515,3535,3505,20938
|
|
20250106,151600,11289855020,3525,3505,3535,3500,27031
|
|
20250106,151500,11194792935,3500,3495,3505,3495,20189
|
|
20250106,151400,11124157220,3495,3490,3495,3485,4898
|
|
20250106,151300,11107064720,3490,3480,3490,3480,3420
|
|
20250106,151200,11095146705,3480,3485,3485,3480,691
|
|
20250106,151100,11092739625,3485,3485,3490,3480,6148
|
|
20250106,151000,11071317320,3490,3475,3490,3470,9958
|
|
20250106,150900,11036659410,3475,3475,3480,3470,2838
|
|
20250106,150800,11026801730,3475,3475,3480,3475,6566
|
|
20250106,150700,11003963900,3475,3460,3480,3460,7657
|
|
20250106,150600,10977399285,3465,3465,3470,3460,2603
|
|
20250106,150500,10968387615,3465,3460,3465,3450,5123
|
|
20250106,150400,10950677960,3460,3460,3465,3455,1431
|
|
20250106,150300,10945723675,3460,3455,3460,3450,9266
|
|
20250106,150200,10913714105,3455,3465,3465,3455,4999
|
|
20250106,150100,10896435945,3465,3465,3465,3460,8087
|
|
20250106,150000,10868429925,3470,3465,3470,3465,3712
|
|
20250106,145900,10855552790,3465,3480,3480,3465,6568
|
|
20250106,145800,10832780580,3475,3460,3480,3450,21223
|
|
20250106,145700,10759190480,3450,3470,3470,3450,6894
|
|
20250106,145600,10735322005,3470,3470,3475,3465,14850
|
|
20250106,145500,10683784515,3470,3455,3475,3450,16542
|
|
20250106,145400,10626438480,3455,3450,3455,3450,1471
|
|
20250106,145300,10621356200,3455,3450,3455,3445,1818
|
|
20250106,145200,10615084210,3450,3455,3455,3445,379
|
|
20250106,145100,10613775900,3450,3450,3460,3445,8606
|
|
20250106,145000,10584082305,3450,3450,3460,3450,1020
|
|
20250106,144900,10580558770,3455,3455,3455,3450,7206
|
|
20250106,144800,10555662200,3455,3440,3455,3435,10200
|
|
20250106,144700,10520528630,3440,3440,3445,3440,291
|
|
20250106,144600,10519526840,3440,3435,3440,3430,7693
|
|
20250106,144500,10493099420,3440,3440,3445,3435,3700
|
|
20250106,144400,10480376410,3440,3440,3450,3440,7518
|
|
20250106,144300,10454505630,3440,3445,3445,3435,3043
|
|
20250106,144200,10444033020,3445,3445,3450,3440,5511
|
|
20250106,144100,10425057575,3445,3435,3450,3435,21248
|
|
20250106,144000,10351879960,3435,3425,3440,3425,5345
|
|
20250106,143900,10333530905,3425,3420,3425,3420,1296
|
|
20250106,143800,10329095805,3420,3410,3420,3405,11942
|
|
20250106,143700,10288366180,3415,3415,3415,3410,5033
|
|
20250106,143600,10271183820,3415,3415,3420,3415,6155
|
|
20250106,143500,10250164485,3415,3415,3420,3410,3206
|
|
20250106,143400,10239216335,3415,3420,3420,3415,952
|
|
20250106,143300,10235962310,3420,3420,3420,3415,1893
|
|
20250106,143200,10229497580,3420,3420,3420,3415,1474
|
|
20250106,143100,10224457185,3415,3415,3420,3415,1906
|
|
20250106,143000,10217946945,3415,3415,3415,3400,6158
|
|
20250106,142900,10196977940,3400,3400,3425,3390,109155
|
|
20250106,142800,9826560480,3400,3420,3425,3400,20069
|
|
20250106,142700,9758125010,3415,3410,3415,3410,1422
|
|
20250106,142600,9753268885,3415,3410,3415,3405,3935
|
|
20250106,142500,9739854810,3410,3410,3420,3410,5449
|
|
20250106,142400,9721258950,3410,3415,3420,3410,10659
|
|
20250106,142300,9684894190,3415,3415,3425,3410,6542
|
|
20250106,142200,9662574165,3405,3425,3430,3405,41977
|
|
20250106,142100,9519211100,3430,3425,3435,3410,19522
|
|
20250106,142000,9452470575,3425,3430,3440,3425,12233
|
|
20250106,141900,9410522000,3430,3435,3440,3430,9092
|
|
20250106,141800,9379315405,3435,3455,3455,3435,5781
|
|
20250106,141700,9359442655,3455,3445,3455,3435,19353
|
|
20250106,141600,9292866760,3450,3460,3465,3445,25481
|
|
20250106,141500,9204890735,3460,3465,3465,3455,3060
|
|
20250106,141400,9194303385,3465,3460,3465,3460,3934
|
|
20250106,141300,9180691720,3465,3470,3470,3460,5737
|
|
20250106,141200,9160804585,3465,3470,3470,3460,2488
|
|
20250106,141100,9152177465,3470,3470,3470,3460,1799
|
|
20250106,141000,9145935010,3470,3465,3470,3455,20603
|
|
20250106,140900,9074707980,3460,3475,3475,3455,15091
|
|
20250106,140800,9022472810,3475,3475,3475,3470,285
|
|
20250106,140700,9021483795,3470,3470,3480,3465,4085
|
|
20250106,140600,9007306015,3470,3470,3480,3460,28524
|
|
20250106,140500,8908561715,3480,3485,3485,3460,29535
|
|
20250106,140400,8806092585,3490,3490,3490,3485,166
|
|
20250106,140300,8805513710,3490,3475,3490,3475,3759
|
|
20250106,140200,8792420680,3480,3480,3485,3475,2189
|
|
20250106,140100,8784803600,3480,3475,3485,3470,6979
|
|
20250106,140000,8760534185,3475,3475,3485,3470,13519
|
|
20250106,135900,8713564865,3475,3490,3490,3475,25135
|
|
20250106,135800,8626071965,3495,3495,3495,3485,13044
|
|
20250106,135700,8580546500,3495,3495,3495,3490,6121
|
|
20250106,135600,8559174270,3490,3500,3500,3490,2889
|
|
20250106,135500,8549079305,3495,3500,3505,3495,1506
|
|
20250106,135400,8543810945,3505,3510,3510,3500,16290
|
|
20250106,135300,8486719455,3510,3515,3515,3510,2550
|
|
20250106,135200,8477768000,3515,3510,3515,3505,6360
|
|
20250106,135100,8455456575,3510,3495,3515,3490,20670
|
|
20250106,135000,8383128740,3495,3500,3500,3495,13494
|
|
20250106,134900,8335921790,3500,3500,3505,3500,12720
|
|
20250106,134800,8291393390,3500,3510,3510,3500,14438
|
|
20250106,134700,8240791120,3505,3505,3505,3505,924
|
|
20250106,134600,8237552500,3505,3510,3510,3505,714
|
|
20250106,134500,8235046960,3510,3520,3520,3510,940
|
|
20250106,134400,8231742190,3510,3520,3520,3510,9996
|
|
20250106,134300,8196633680,3520,3515,3520,3515,288
|
|
20250106,134200,8195620920,3510,3520,3520,3510,759
|
|
20250106,134100,8192953435,3515,3510,3515,3510,9233
|
|
20250106,134000,8160516500,3510,3505,3510,3505,1477
|
|
20250106,133900,8155336430,3510,3515,3515,3510,3456
|
|
20250106,133800,8143195170,3515,3520,3520,3515,1594
|
|
20250106,133700,8137592045,3515,3510,3515,3505,1219
|
|
20250106,133600,8133308790,3510,3510,3515,3505,1247
|
|
20250106,133500,8128933365,3510,3510,3510,3500,2958
|
|
20250106,133400,8118567940,3510,3505,3510,3500,1044
|
|
20250106,133300,8114908710,3500,3515,3520,3500,15827
|
|
20250106,133200,8059464440,3510,3510,3515,3505,4378
|
|
20250106,133100,8044115885,3515,3510,3515,3505,17143
|
|
20250106,133000,7983975145,3510,3515,3515,3510,60556
|
|
20250106,132900,7771415985,3515,3515,3520,3510,11474
|
|
20250106,132800,7731141590,3510,3520,3520,3510,14688
|
|
20250106,132700,7679498385,3525,3520,3525,3520,7340
|
|
20250106,132600,7653660965,3520,3520,3525,3520,2882
|
|
20250106,132500,7643515650,3520,3525,3530,3520,1703
|
|
20250106,132400,7637519670,3525,3520,3525,3520,2102
|
|
20250106,132300,7630118610,3520,3525,3525,3520,610
|
|
20250106,132200,7627968470,3520,3520,3525,3515,12016
|
|
20250106,132100,7585700260,3525,3525,3525,3515,1090
|
|
20250106,132000,7581868210,3515,3525,3525,3515,5664
|
|
20250106,131900,7561938745,3530,3525,3530,3520,6744
|
|
20250106,131800,7538181655,3525,3525,3530,3525,764
|
|
20250106,131700,7535486000,3530,3515,3530,3515,4077
|
|
20250106,131600,7521151310,3515,3525,3530,3515,22798
|
|
20250106,131500,7440915505,3535,3535,3535,3530,1751
|
|
20250106,131400,7434728225,3535,3530,3535,3530,2871
|
|
20250106,131300,7424593570,3530,3525,3530,3525,4518
|
|
20250106,131200,7408667295,3530,3530,3530,3525,7012
|
|
20250106,131100,7383949955,3530,3530,3530,3525,860
|
|
20250106,131000,7380916720,3530,3535,3535,3530,5028
|
|
20250106,130900,7363167270,3535,3535,3535,3530,3862
|
|
20250106,130800,7349531600,3535,3535,3535,3530,850
|
|
20250106,130700,7346529620,3535,3535,3535,3530,2670
|
|
20250106,130600,7337096365,3535,3540,3540,3530,2184
|
|
20250106,130500,7329385335,3540,3530,3540,3530,7719
|
|
20250106,130400,7302128855,3530,3540,3540,3530,1083
|
|
20250106,130300,7298305515,3540,3545,3545,3535,2823
|
|
20250106,130200,7288320730,3535,3540,3540,3530,3186
|
|
20250106,130100,7277058920,3540,3535,3540,3535,2545
|
|
20250106,130000,7268049720,3530,3535,3535,3530,1832
|
|
20250106,125900,7261581750,3530,3540,3540,3530,9193
|
|
20250106,125800,7229125030,3540,3535,3545,3525,12644
|
|
20250106,125700,7184488740,3535,3535,3540,3535,412
|
|
20250106,125600,7183031310,3540,3540,3540,3530,19190
|
|
20250106,125500,7115240480,3540,3530,3545,3530,7485
|
|
20250106,125400,7088797605,3530,3545,3545,3530,11946
|
|
20250106,125300,7046551475,3550,3545,3550,3545,4576
|
|
20250106,125200,7030327805,3545,3555,3555,3545,4583
|
|
20250106,125100,7014065375,3555,3555,3555,3550,1262
|
|
20250106,125000,7009584755,3555,3545,3560,3545,3856
|
|
20250106,124900,6995897375,3530,3540,3540,3530,1942
|
|
20250106,124800,6989036355,3530,3535,3545,3530,4055
|
|
20250106,124700,6974721960,3530,3550,3550,3530,10014
|
|
20250106,124600,6939329060,3545,3545,3545,3545,902
|
|
20250106,124500,6936131470,3545,3540,3545,3540,1116
|
|
20250106,124400,6932180390,3540,3535,3550,3535,670
|
|
20250106,124300,6929810525,3535,3545,3545,3535,13227
|
|
20250106,124200,6883001670,3545,3550,3550,3545,1427
|
|
20250106,124100,6877942780,3550,3545,3550,3545,1625
|
|
20250106,124000,6872180905,3545,3540,3545,3540,1768
|
|
20250106,123900,6865920665,3540,3545,3550,3535,4585
|
|
20250106,123800,6849687865,3545,3550,3550,3540,593
|
|
20250106,123700,6847585790,3545,3555,3555,3545,4096
|
|
20250106,123600,6833063610,3555,3545,3555,3545,1766
|
|
20250106,123500,6826801745,3545,3550,3550,3540,5839
|
|
20250106,123400,6806093725,3550,3545,3555,3535,2583
|
|
20250106,123300,6796925235,3550,3545,3550,3535,9884
|
|
20250106,123200,6761964480,3550,3545,3550,3540,6259
|
|
20250106,123100,6739790535,3550,3545,3550,3545,1544
|
|
20250106,123000,6734316550,3550,3555,3555,3550,5904
|
|
20250106,122900,6713356480,3555,3555,3555,3555,2089
|
|
20250106,122800,6705930085,3555,3565,3565,3555,792
|
|
20250106,122700,6703110435,3565,3555,3570,3555,1254
|
|
20250106,122600,6698645980,3555,3555,3560,3550,4211
|
|
20250106,122500,6683682495,3560,3560,3560,3550,1880
|
|
20250106,122400,6677001550,3560,3550,3560,3545,11243
|
|
20250106,122300,6637095075,3560,3570,3575,3535,142967
|
|
20250106,122200,6129165915,3570,3580,3585,3570,8563
|
|
20250106,122100,6098567005,3580,3580,3580,3580,1300
|
|
20250106,122000,6093913005,3575,3600,3600,3575,23782
|
|
20250106,121900,6008526930,3605,3600,3605,3600,666
|
|
20250106,121800,6006129325,3600,3600,3600,3595,81
|
|
20250106,121700,6005837830,3600,3600,3605,3595,5888
|
|
20250106,121600,5984637425,3600,3600,3605,3595,3011
|
|
20250106,121500,5973801010,3595,3580,3600,3575,6414
|
|
20250106,121400,5950792865,3580,3585,3585,3575,5651
|
|
20250106,121300,5930564765,3585,3565,3585,3565,798
|
|
20250106,121200,5927710080,3565,3570,3580,3560,36406
|
|
20250106,121100,5797809210,3575,3580,3580,3575,5688
|
|
20250106,121000,5777474310,3580,3575,3580,3575,738
|
|
20250106,120900,5774835360,3575,3575,3575,3570,455
|
|
20250106,120800,5773210985,3570,3575,3580,3570,2434
|
|
20250106,120700,5764509620,3575,3575,3575,3575,3306
|
|
20250106,120600,5752690670,3580,3585,3595,3570,12687
|
|
20250106,120500,5707325240,3580,3580,3590,3580,5666
|
|
20250106,120400,5687030160,3580,3585,3585,3580,1454
|
|
20250106,120300,5681824800,3580,3595,3595,3580,16156
|
|
20250106,120200,5623925285,3595,3590,3600,3590,372
|
|
20250106,120100,5622589150,3590,3590,3595,3590,2745
|
|
20250106,120000,5612734150,3590,3600,3600,3590,8521
|
|
20250106,115900,5582087050,3605,3595,3605,3590,2498
|
|
20250106,115800,5573109615,3605,3595,3605,3595,349
|
|
20250106,115700,5571852720,3605,3605,3605,3600,1163
|
|
20250106,115600,5567660165,3595,3595,3605,3595,101
|
|
20250106,115500,5567296560,3595,3600,3600,3595,256
|
|
20250106,115400,5566374965,3595,3595,3595,3595,468
|
|
20250106,115300,5564692505,3590,3590,3590,3590,562
|
|
20250106,115200,5562674925,3590,3595,3600,3590,6181
|
|
20250106,115100,5540450505,3595,3590,3595,3590,1189
|
|
20250106,115000,5536181980,3590,3590,3590,3590,1010
|
|
20250106,114900,5532556080,3590,3595,3595,3590,560
|
|
20250106,114800,5530545445,3600,3585,3600,3585,237
|
|
20250106,114700,5529695770,3585,3595,3595,3585,1592
|
|
20250106,114600,5523982005,3590,3590,3590,3590,1076
|
|
20250106,114500,5520119165,3590,3590,3595,3590,229
|
|
20250106,114400,5519297045,3590,3595,3595,3585,1219
|
|
20250106,114300,5514926215,3595,3585,3595,3585,4129
|
|
20250106,114200,5500123400,3585,3585,3595,3580,2238
|
|
20250106,114100,5492101465,3585,3595,3595,3580,9637
|
|
20250106,114000,5457573220,3590,3595,3595,3590,199
|
|
20250106,113900,5456858560,3595,3595,3600,3595,2234
|
|
20250106,113800,5448826830,3590,3595,3595,3590,678
|
|
20250106,113700,5446391270,3595,3590,3595,3585,2417
|
|
20250106,113600,5437724145,3595,3585,3595,3585,471
|
|
20250106,113500,5436034455,3585,3585,3585,3585,315
|
|
20250106,113400,5434905180,3585,3590,3590,3585,1379
|
|
20250106,113300,5429957675,3595,3585,3595,3585,105
|
|
20250106,113200,5429581200,3585,3590,3595,3585,1063
|
|
20250106,113100,5425768390,3585,3585,3595,3585,7421
|
|
20250106,113000,5399164085,3585,3590,3590,3585,6628
|
|
20250106,112900,5375396260,3595,3595,3595,3595,1833
|
|
20250106,112800,5368806625,3600,3600,3600,3595,17
|
|
20250106,112700,5368745435,3600,3595,3600,3590,3828
|
|
20250106,112600,5355000150,3595,3595,3595,3590,345
|
|
20250106,112500,5353760515,3595,3600,3600,3595,67
|
|
20250106,112400,5353519600,3600,3600,3600,3595,739
|
|
20250106,112300,5350859820,3600,3595,3600,3595,890
|
|
20250106,112200,5347659665,3595,3600,3600,3595,21
|
|
20250106,112100,5347584165,3595,3595,3595,3595,19
|
|
20250106,112000,5347515860,3590,3595,3595,3590,1571
|
|
20250106,111900,5341868120,3595,3600,3600,3595,261
|
|
20250106,111800,5340929800,3600,3605,3605,3600,5754
|
|
20250106,111700,5320206925,3605,3610,3610,3605,2122
|
|
20250106,111600,5312549105,3620,3605,3625,3605,6946
|
|
20250106,111500,5287442230,3605,3610,3610,3600,3870
|
|
20250106,111400,5273490710,3610,3605,3610,3605,656
|
|
20250106,111300,5271125125,3610,3605,3610,3605,225
|
|
20250106,111200,5270313000,3605,3610,3610,3605,617
|
|
20250106,111100,5268088255,3610,3610,3610,3600,1524
|
|
20250106,111000,5262593620,3610,3605,3610,3600,893
|
|
20250106,110900,5259375700,3600,3595,3600,3590,4442
|
|
20250106,110800,5243387625,3585,3590,3595,3585,1539
|
|
20250106,110700,5237869350,3590,3590,3590,3590,1713
|
|
20250106,110600,5231719680,3595,3600,3600,3590,868
|
|
20250106,110500,5228597990,3600,3590,3605,3590,3416
|
|
20250106,110400,5216318350,3590,3590,3590,3590,2494
|
|
20250106,110300,5207364890,3590,3595,3595,3590,5982
|
|
20250106,110200,5185874930,3595,3595,3595,3590,391
|
|
20250106,110100,5184470125,3595,3595,3600,3595,1298
|
|
20250106,110000,5179799285,3595,3595,3595,3590,1145
|
|
20250106,105900,5175684485,3595,3590,3595,3590,2716
|
|
20250106,105800,5165928970,3590,3590,3595,3590,1526
|
|
20250106,105700,5160449555,3585,3590,3590,3585,2245
|
|
20250106,105600,5152401225,3590,3590,3590,3585,347
|
|
20250106,105500,5151155615,3590,3590,3590,3585,1764
|
|
20250106,105400,5144828225,3585,3585,3590,3585,3423
|
|
20250106,105300,5132555255,3590,3590,3590,3585,2605
|
|
20250106,105200,5123215295,3585,3590,3590,3580,7583
|
|
20250106,105100,5096037395,3590,3590,3595,3590,2817
|
|
20250106,105000,5085924015,3590,3595,3600,3590,8013
|
|
20250106,104900,5057125160,3590,3595,3600,3590,7395
|
|
20250106,104800,5030571800,3595,3600,3600,3590,1463
|
|
20250106,104700,5025314725,3590,3600,3605,3590,26052
|
|
20250106,104600,4931648245,3600,3600,3605,3600,48
|
|
20250106,104500,4931475380,3600,3605,3605,3600,412
|
|
20250106,104400,4929990570,3600,3595,3605,3595,591
|
|
20250106,104300,4927863065,3595,3600,3600,3595,249
|
|
20250106,104200,4926967520,3600,3600,3600,3595,219
|
|
20250106,104100,4926180005,3600,3605,3605,3595,2029
|
|
20250106,104000,4918877555,3600,3600,3605,3600,325
|
|
20250106,103900,4917707440,3600,3600,3605,3600,66
|
|
20250106,103800,4917469685,3605,3600,3615,3595,4323
|
|
20250106,103700,4901906020,3595,3615,3615,3595,4236
|
|
20250106,103600,4886656875,3600,3605,3615,3600,2219
|
|
20250106,103500,4878660975,3620,3610,3620,3605,4404
|
|
20250106,103400,4862771840,3620,3620,3620,3610,758
|
|
20250106,103300,4860031260,3625,3610,3630,3605,7857
|
|
20250106,103200,4831575405,3610,3605,3610,3605,1696
|
|
20250106,103100,4825458115,3605,3610,3615,3605,953
|
|
20250106,103000,4822021590,3610,3605,3615,3605,1083
|
|
20250106,102900,4818112705,3610,3595,3610,3595,5322
|
|
20250106,102800,4798952020,3600,3595,3600,3595,1091
|
|
20250106,102700,4795029570,3595,3600,3600,3595,532
|
|
20250106,102600,4793114830,3600,3600,3605,3595,1201
|
|
20250106,102500,4788795390,3600,3605,3610,3595,2771
|
|
20250106,102400,4778820585,3605,3605,3610,3595,1036
|
|
20250106,102300,4775086955,3600,3585,3600,3585,5349
|
|
20250106,102200,4755880905,3580,3590,3600,3580,11543
|
|
20250106,102100,4714494550,3590,3595,3595,3590,4379
|
|
20250106,102000,4698771460,3595,3595,3600,3595,1150
|
|
20250106,101900,4694637200,3590,3600,3600,3590,13773
|
|
20250106,101800,4645098855,3605,3600,3605,3600,10994
|
|
20250106,101700,4605519950,3600,3600,3600,3600,5285
|
|
20250106,101600,4586493950,3605,3605,3605,3605,1671
|
|
20250106,101500,4580469995,3605,3605,3610,3600,18637
|
|
20250106,101400,4513335695,3620,3610,3620,3605,1036
|
|
20250106,101300,4509599840,3610,3605,3610,3605,158
|
|
20250106,101200,4509029990,3600,3610,3610,3600,7802
|
|
20250106,101100,4480939480,3600,3605,3610,3600,12684
|
|
20250106,101000,4435260240,3605,3605,3610,3605,2388
|
|
20250106,100900,4426649615,3605,3605,3610,3605,2914
|
|
20250106,100800,4416144635,3605,3605,3610,3605,5579
|
|
20250106,100700,4396032335,3605,3610,3615,3605,4556
|
|
20250106,100600,4379581685,3615,3615,3615,3615,715
|
|
20250106,100500,4376996960,3610,3620,3620,3610,7167
|
|
20250106,100400,4351107775,3615,3620,3620,3615,4620
|
|
20250106,100300,4334395685,3620,3610,3620,3610,8066
|
|
20250106,100200,4305268810,3610,3615,3620,3610,2217
|
|
20250106,100100,4297254830,3615,3615,3615,3615,238
|
|
20250106,100000,4296394460,3610,3615,3615,3610,4157
|
|
20250106,095900,4281380095,3615,3620,3620,3610,1484
|
|
20250106,095800,4276019215,3620,3610,3620,3610,1731
|
|
20250106,095700,4269761640,3610,3615,3615,3610,1512
|
|
20250106,095600,4264303200,3615,3610,3615,3610,5503
|
|
20250106,095500,4244437230,3610,3615,3620,3610,14756
|
|
20250106,095400,4191100160,3620,3635,3635,3615,9769
|
|
20250106,095300,4155730215,3635,3620,3635,3620,3041
|
|
20250106,095200,4144710910,3620,3630,3635,3620,16224
|
|
20250106,095100,4085892400,3635,3645,3645,3630,2464
|
|
20250106,095000,4076926055,3635,3645,3645,3635,7336
|
|
20250106,094900,4050195330,3645,3645,3660,3640,15629
|
|
20250106,094800,3993155445,3645,3645,3645,3635,1949
|
|
20250106,094700,3986069460,3650,3635,3650,3635,4212
|
|
20250106,094600,3970751765,3635,3630,3635,3630,3498
|
|
20250106,094500,3958042025,3635,3635,3640,3630,2170
|
|
20250106,094400,3950153685,3635,3625,3635,3625,1029
|
|
20250106,094300,3946421530,3625,3630,3640,3625,6032
|
|
20250106,094200,3924510615,3630,3625,3630,3620,6888
|
|
20250106,094100,3899529980,3625,3635,3640,3620,16845
|
|
20250106,094000,3838391550,3635,3645,3645,3630,7802
|
|
20250106,093900,3810035160,3645,3650,3650,3635,7699
|
|
20250106,093800,3782033260,3650,3650,3655,3650,3460
|
|
20250106,093700,3769404205,3650,3640,3650,3635,3952
|
|
20250106,093600,3755019065,3640,3650,3650,3635,23488
|
|
20250106,093500,3669560730,3650,3650,3655,3645,1260
|
|
20250106,093400,3664961720,3650,3650,3650,3640,9163
|
|
20250106,093300,3631545535,3650,3660,3660,3650,8677
|
|
20250106,093200,3599858980,3655,3660,3660,3655,3857
|
|
20250106,093100,3585746585,3650,3650,3670,3650,4252
|
|
20250106,093000,3570195740,3665,3655,3695,3645,91258
|
|
20250106,092900,3234276675,3655,3665,3665,3655,4520
|
|
20250106,092800,3217728920,3665,3660,3670,3650,7496
|
|
20250106,092700,3190242760,3655,3665,3670,3650,10803
|
|
20250106,092600,3150762605,3665,3670,3680,3655,33566
|
|
20250106,092500,3027624425,3675,3675,3685,3670,33937
|
|
20250106,092400,2902836395,3675,3645,3675,3640,10114
|
|
20250106,092300,2865814840,3645,3660,3665,3645,18951
|
|
20250106,092200,2796582930,3660,3665,3680,3655,42683
|
|
20250106,092100,2639989325,3660,3625,3675,3625,54057
|
|
20250106,092000,2442606875,3615,3615,3630,3605,7377
|
|
20250106,091900,2415967165,3605,3640,3645,3600,9188
|
|
20250106,091800,2382721575,3640,3640,3645,3590,33965
|
|
20250106,091700,2260070960,3640,3645,3650,3640,16443
|
|
20250106,091600,2200134810,3645,3595,3645,3595,18451
|
|
20250106,091500,2133269810,3595,3595,3595,3585,6032
|
|
20250106,091400,2111609420,3595,3580,3605,3580,9701
|
|
20250106,091300,2076706090,3580,3585,3590,3580,13797
|
|
20250106,091200,2027274000,3585,3590,3590,3585,3603
|
|
20250106,091100,2014347390,3590,3600,3605,3590,17439
|
|
20250106,091000,1951697260,3600,3610,3615,3600,16262
|
|
20250106,090900,1893063970,3605,3640,3645,3605,19805
|
|
20250106,090800,1821232500,3625,3585,3645,3570,45522
|
|
20250106,090700,1656634240,3585,3565,3585,3560,21976
|
|
20250106,090600,1578281180,3565,3565,3575,3560,15760
|
|
20250106,090500,1522090795,3570,3570,3580,3560,21171
|
|
20250106,090400,1446613750,3585,3580,3585,3560,72553
|
|
20250106,090300,1188022100,3580,3570,3590,3565,34710
|
|
20250106,090200,1063859035,3565,3565,3590,3560,57927
|
|
20250106,090100,857236240,3565,3615,3620,3565,122842
|
|
20250106,090000,416478360,3620,3590,3625,3585,113044
|