577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,183300,18748750450,3670,3670,3670,3670,0
|
|
20250107,183200,18748750450,3670,3670,3670,3670,0
|
|
20250107,183100,18748750450,3670,3670,3670,3670,0
|
|
20250107,183000,18748750450,3670,3670,3670,3670,0
|
|
20250107,182900,18748750450,3670,3670,3670,3670,0
|
|
20250107,182800,18748750450,3670,3670,3670,3670,0
|
|
20250107,182700,18748750450,3670,3670,3670,3670,0
|
|
20250107,182600,18748750450,3670,3670,3670,3670,0
|
|
20250107,182500,18748750450,3670,3670,3670,3670,0
|
|
20250107,182400,18748750450,3670,3670,3670,3670,0
|
|
20250107,182300,18748750450,3670,3670,3670,3670,0
|
|
20250107,182200,18748750450,3670,3670,3670,3670,0
|
|
20250107,182100,18748750450,3670,3670,3670,3670,0
|
|
20250107,182000,18748750450,3670,3670,3670,3670,0
|
|
20250107,181900,18748750450,3670,3670,3670,3670,0
|
|
20250107,181800,18748750450,3670,3670,3670,3670,0
|
|
20250107,181700,18748750450,3670,3670,3670,3670,0
|
|
20250107,181600,18748750450,3670,3670,3670,3670,0
|
|
20250107,181500,18748750450,3670,3670,3670,3670,0
|
|
20250107,181400,18748750450,3670,3670,3670,3670,0
|
|
20250107,181300,18748750450,3670,3670,3670,3670,0
|
|
20250107,181200,18748750450,3670,3670,3670,3670,0
|
|
20250107,181100,18748750450,3670,3670,3670,3670,0
|
|
20250107,181000,18748750450,3670,3670,3670,3670,0
|
|
20250107,180900,18748750450,3670,3670,3670,3670,0
|
|
20250107,180800,18748750450,3670,3670,3670,3670,0
|
|
20250107,180700,18748750450,3670,3670,3670,3670,0
|
|
20250107,180600,18748750450,3670,3670,3670,3670,0
|
|
20250107,180500,18748750450,3670,3670,3670,3670,0
|
|
20250107,180400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,180300,18748750450,3670,3670,3670,3670,0
|
|
20250107,180200,18748750450,3670,3670,3670,3670,0
|
|
20250107,180100,18748750450,3670,3670,3670,3670,0
|
|
20250107,180000,18748750450,3670,3670,3670,3670,0
|
|
20250107,175900,18748750450,3670,3670,3670,3670,0
|
|
20250107,175800,18748750450,3670,3670,3670,3670,0
|
|
20250107,175700,18748750450,3670,3670,3670,3670,0
|
|
20250107,175600,18748750450,3670,3670,3670,3670,0
|
|
20250107,175500,18748750450,3670,3670,3670,3670,0
|
|
20250107,175400,18748750450,3670,3670,3670,3670,0
|
|
20250107,175300,18748750450,3670,3670,3670,3670,0
|
|
20250107,175200,18748750450,3670,3670,3670,3670,0
|
|
20250107,175100,18748750450,3670,3670,3670,3670,0
|
|
20250107,175000,18748750450,3670,3670,3670,3670,0
|
|
20250107,174900,18748750450,3670,3670,3670,3670,0
|
|
20250107,174800,18748750450,3670,3670,3670,3670,0
|
|
20250107,174700,18748750450,3670,3670,3670,3670,0
|
|
20250107,174600,18748750450,3670,3670,3670,3670,0
|
|
20250107,174500,18748750450,3670,3670,3670,3670,0
|
|
20250107,174400,18748750450,3670,3670,3670,3670,0
|
|
20250107,174300,18748750450,3670,3670,3670,3670,0
|
|
20250107,174200,18748750450,3670,3670,3670,3670,0
|
|
20250107,174100,18748750450,3670,3670,3670,3670,0
|
|
20250107,174000,18748750450,3670,3670,3670,3670,0
|
|
20250107,173900,18748750450,3670,3670,3670,3670,0
|
|
20250107,173800,18748750450,3670,3670,3670,3670,0
|
|
20250107,173700,18748750450,3670,3670,3670,3670,0
|
|
20250107,173600,18748750450,3670,3670,3670,3670,0
|
|
20250107,173500,18748750450,3670,3670,3670,3670,0
|
|
20250107,173400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,173300,18748750450,3670,3670,3670,3670,0
|
|
20250107,173200,18748750450,3670,3670,3670,3670,0
|
|
20250107,173100,18748750450,3670,3670,3670,3670,0
|
|
20250107,173000,18748750450,3670,3670,3670,3670,0
|
|
20250107,172900,18748750450,3670,3670,3670,3670,0
|
|
20250107,172800,18748750450,3670,3670,3670,3670,0
|
|
20250107,172700,18748750450,3670,3670,3670,3670,0
|
|
20250107,172600,18748750450,3670,3670,3670,3670,0
|
|
20250107,172500,18748750450,3670,3670,3670,3670,0
|
|
20250107,172400,18748750450,3670,3670,3670,3670,0
|
|
20250107,172300,18748750450,3670,3670,3670,3670,0
|
|
20250107,172200,18748750450,3670,3670,3670,3670,0
|
|
20250107,172100,18748750450,3670,3670,3670,3670,0
|
|
20250107,172000,18748750450,3670,3670,3670,3670,0
|
|
20250107,171900,18748750450,3670,3670,3670,3670,0
|
|
20250107,171800,18748750450,3670,3670,3670,3670,0
|
|
20250107,171700,18748750450,3670,3670,3670,3670,0
|
|
20250107,171600,18748750450,3670,3670,3670,3670,0
|
|
20250107,171500,18748750450,3670,3670,3670,3670,0
|
|
20250107,171400,18748750450,3670,3670,3670,3670,0
|
|
20250107,171300,18748750450,3670,3670,3670,3670,0
|
|
20250107,171200,18748750450,3670,3670,3670,3670,0
|
|
20250107,171100,18748750450,3670,3670,3670,3670,0
|
|
20250107,171000,18748750450,3670,3670,3670,3670,0
|
|
20250107,170900,18748750450,3670,3670,3670,3670,0
|
|
20250107,170800,18748750450,3670,3670,3670,3670,0
|
|
20250107,170700,18748750450,3670,3670,3670,3670,0
|
|
20250107,170600,18748750450,3670,3670,3670,3670,0
|
|
20250107,170500,18748750450,3670,3670,3670,3670,0
|
|
20250107,170400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,170300,18748750450,3670,3670,3670,3670,0
|
|
20250107,170200,18748750450,3670,3670,3670,3670,0
|
|
20250107,170100,18748750450,3670,3670,3670,3670,0
|
|
20250107,170000,18748750450,3670,3670,3670,3670,0
|
|
20250107,165900,18748750450,3670,3670,3670,3670,0
|
|
20250107,165800,18748750450,3670,3670,3670,3670,0
|
|
20250107,165700,18748750450,3670,3670,3670,3670,0
|
|
20250107,165600,18748750450,3670,3670,3670,3670,0
|
|
20250107,165500,18748750450,3670,3670,3670,3670,0
|
|
20250107,165400,18748750450,3670,3670,3670,3670,0
|
|
20250107,165300,18748750450,3670,3670,3670,3670,0
|
|
20250107,165200,18748750450,3670,3670,3670,3670,0
|
|
20250107,165100,18748750450,3670,3670,3670,3670,0
|
|
20250107,165000,18748750450,3670,3670,3670,3670,0
|
|
20250107,164900,18748750450,3670,3670,3670,3670,0
|
|
20250107,164800,18748750450,3670,3670,3670,3670,0
|
|
20250107,164700,18748750450,3670,3670,3670,3670,0
|
|
20250107,164600,18748750450,3670,3670,3670,3670,0
|
|
20250107,164500,18748750450,3670,3670,3670,3670,0
|
|
20250107,164400,18748750450,3670,3670,3670,3670,0
|
|
20250107,164300,18748750450,3670,3670,3670,3670,0
|
|
20250107,164200,18748750450,3670,3670,3670,3670,0
|
|
20250107,164100,18748750450,3670,3670,3670,3670,0
|
|
20250107,164000,18748750450,3670,3670,3670,3670,0
|
|
20250107,163900,18748750450,3670,3670,3670,3670,0
|
|
20250107,163800,18748750450,3670,3670,3670,3670,0
|
|
20250107,163700,18748750450,3670,3670,3670,3670,0
|
|
20250107,163600,18748750450,3670,3670,3670,3670,0
|
|
20250107,163500,18748750450,3670,3670,3670,3670,0
|
|
20250107,163400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,163300,18748750450,3670,3670,3670,3670,0
|
|
20250107,163200,18748750450,3670,3670,3670,3670,0
|
|
20250107,163100,18748750450,3670,3670,3670,3670,0
|
|
20250107,163000,18748750450,3670,3670,3670,3670,0
|
|
20250107,162900,18748750450,3670,3670,3670,3670,0
|
|
20250107,162800,18748750450,3670,3670,3670,3670,0
|
|
20250107,162700,18748750450,3670,3670,3670,3670,0
|
|
20250107,162600,18748750450,3670,3670,3670,3670,0
|
|
20250107,162500,18748750450,3670,3670,3670,3670,0
|
|
20250107,162400,18748750450,3670,3670,3670,3670,0
|
|
20250107,162300,18748750450,3670,3670,3670,3670,0
|
|
20250107,162200,18748750450,3670,3670,3670,3670,0
|
|
20250107,162100,18748750450,3670,3670,3670,3670,0
|
|
20250107,162000,18748750450,3670,3670,3670,3670,0
|
|
20250107,161900,18748750450,3670,3670,3670,3670,0
|
|
20250107,161800,18748750450,3670,3670,3670,3670,0
|
|
20250107,161700,18748750450,3670,3670,3670,3670,0
|
|
20250107,161600,18748750450,3670,3670,3670,3670,0
|
|
20250107,161500,18748750450,3670,3670,3670,3670,0
|
|
20250107,161400,18748750450,3670,3670,3670,3670,0
|
|
20250107,161300,18748750450,3670,3670,3670,3670,0
|
|
20250107,161200,18748750450,3670,3670,3670,3670,0
|
|
20250107,161100,18748750450,3670,3670,3670,3670,0
|
|
20250107,161000,18748750450,3670,3670,3670,3670,0
|
|
20250107,160900,18748750450,3670,3670,3670,3670,0
|
|
20250107,160800,18748750450,3670,3670,3670,3670,0
|
|
20250107,160700,18748750450,3670,3670,3670,3670,0
|
|
20250107,160600,18748750450,3670,3670,3670,3670,0
|
|
20250107,160500,18748750450,3670,3670,3670,3670,0
|
|
20250107,160400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,160300,18748750450,3670,3670,3670,3670,0
|
|
20250107,160200,18748750450,3670,3670,3670,3670,0
|
|
20250107,160100,18748750450,3670,3670,3670,3670,0
|
|
20250107,160000,18748750450,3670,3670,3670,3670,0
|
|
20250107,155900,18748750450,3670,3670,3670,3670,0
|
|
20250107,155800,18748750450,3670,3670,3670,3670,0
|
|
20250107,155700,18748750450,3670,3670,3670,3670,0
|
|
20250107,155600,18748750450,3670,3670,3670,3670,0
|
|
20250107,155500,18748750450,3670,3670,3670,3670,0
|
|
20250107,155400,18748750450,3670,3670,3670,3670,0
|
|
20250107,155300,18748750450,3670,3670,3670,3670,0
|
|
20250107,155200,18748750450,3670,3670,3670,3670,0
|
|
20250107,155100,18748750450,3670,3670,3670,3670,0
|
|
20250107,155000,18748750450,3670,3670,3670,3670,0
|
|
20250107,154900,18748750450,3670,3670,3670,3670,0
|
|
20250107,154800,18748750450,3670,3670,3670,3670,0
|
|
20250107,154700,18748750450,3670,3670,3670,3670,0
|
|
20250107,154600,18748750450,3670,3670,3670,3670,0
|
|
20250107,154500,18748750450,3670,3670,3670,3670,0
|
|
20250107,154400,18748750450,3670,3670,3670,3670,0
|
|
20250107,154300,18748750450,3670,3670,3670,3670,0
|
|
20250107,154200,18748750450,3670,3670,3670,3670,0
|
|
20250107,154100,18748750450,3670,3670,3670,3670,0
|
|
20250107,154000,18748750450,3670,3670,3670,3670,0
|
|
20250107,153900,18748750450,3670,3670,3670,3670,0
|
|
20250107,153800,18748750450,3670,3670,3670,3670,0
|
|
20250107,153700,18748750450,3670,3670,3670,3670,0
|
|
20250107,153600,18748750450,3670,3670,3670,3670,0
|
|
20250107,153500,18748750450,3670,3670,3670,3670,0
|
|
20250107,153400,18748750450,3670,3670,3670,3670,92545
|
|
20250107,153300,18748750450,3670,3670,3670,3670,0
|
|
20250107,153200,18748750450,3670,3670,3670,3670,0
|
|
20250107,153100,18748750450,3670,3670,3670,3670,0
|
|
20250107,153000,18748750450,3670,3670,3670,3670,92545
|
|
20250107,152900,18409110300,3675,3675,3675,3675,0
|
|
20250107,152800,18409110300,3675,3675,3675,3675,0
|
|
20250107,152700,18409110300,3675,3675,3675,3675,0
|
|
20250107,152600,18409110300,3675,3675,3675,3675,0
|
|
20250107,152500,18409110300,3675,3675,3675,3675,0
|
|
20250107,152400,18409110300,3675,3675,3675,3675,0
|
|
20250107,152300,18409110300,3675,3675,3675,3675,0
|
|
20250107,152200,18409110300,3675,3675,3675,3675,0
|
|
20250107,152100,18409110300,3675,3675,3675,3675,0
|
|
20250107,152000,18409110300,3675,3675,3675,3675,0
|
|
20250107,151900,18409110300,3675,3660,3680,3650,33816
|
|
20250107,151800,18284931430,3655,3660,3665,3655,7617
|
|
20250107,151700,18257054155,3665,3655,3665,3650,6468
|
|
20250107,151600,18233380225,3650,3650,3660,3650,7266
|
|
20250107,151500,18206853885,3650,3665,3665,3650,2191
|
|
20250107,151400,18198841420,3665,3660,3670,3655,18748
|
|
20250107,151300,18130164455,3655,3650,3660,3650,6681
|
|
20250107,151200,18105727905,3650,3655,3655,3650,2260
|
|
20250107,151100,18097476060,3655,3655,3660,3645,8022
|
|
20250107,151000,18068200235,3660,3655,3665,3650,19560
|
|
20250107,150900,17996646475,3650,3655,3660,3650,5700
|
|
20250107,150800,17975814710,3655,3645,3655,3640,13014
|
|
20250107,150700,17928300445,3645,3650,3655,3645,6493
|
|
20250107,150600,17904612730,3650,3650,3660,3645,21966
|
|
20250107,150500,17824404220,3655,3640,3655,3635,12163
|
|
20250107,150400,17780033165,3640,3640,3645,3640,6154
|
|
20250107,150300,17757632470,3640,3630,3645,3625,12895
|
|
20250107,150200,17710727930,3630,3625,3630,3620,7414
|
|
20250107,150100,17683837480,3625,3625,3625,3625,400
|
|
20250107,150000,17682387480,3630,3630,3630,3620,3730
|
|
20250107,145900,17668864650,3630,3625,3630,3625,987
|
|
20250107,145800,17665283090,3625,3625,3630,3625,1652
|
|
20250107,145700,17659289985,3620,3610,3620,3610,2947
|
|
20250107,145600,17648628160,3610,3620,3625,3610,3401
|
|
20250107,145500,17636325800,3620,3600,3620,3600,6568
|
|
20250107,145400,17612591685,3605,3600,3605,3600,754
|
|
20250107,145300,17609876860,3600,3595,3600,3595,4021
|
|
20250107,145200,17595420755,3600,3600,3610,3595,2393
|
|
20250107,145100,17586811235,3600,3600,3610,3600,3129
|
|
20250107,145000,17575536605,3600,3605,3610,3600,5347
|
|
20250107,144900,17556270810,3610,3605,3610,3600,4029
|
|
20250107,144800,17541746810,3610,3600,3610,3600,1412
|
|
20250107,144700,17536655905,3600,3600,3600,3595,4620
|
|
20250107,144600,17520023935,3600,3585,3600,3585,4226
|
|
20250107,144500,17504864485,3585,3605,3605,3585,47487
|
|
20250107,144400,17333962115,3605,3615,3615,3605,3012
|
|
20250107,144300,17323091190,3615,3615,3615,3615,924
|
|
20250107,144200,17319750930,3615,3615,3615,3610,717
|
|
20250107,144100,17317162375,3610,3610,3610,3605,4234
|
|
20250107,144000,17301889375,3610,3615,3615,3605,12561
|
|
20250107,143900,17256531895,3615,3615,3615,3610,4757
|
|
20250107,143800,17239347200,3615,3615,3615,3610,3221
|
|
20250107,143700,17227710095,3615,3620,3625,3610,5354
|
|
20250107,143600,17208362130,3620,3625,3625,3620,3039
|
|
20250107,143500,17197351950,3625,3620,3625,3620,135
|
|
20250107,143400,17196863150,3625,3620,3625,3620,1576
|
|
20250107,143300,17191158025,3620,3625,3625,3620,1560
|
|
20250107,143200,17185510730,3620,3625,3630,3620,106
|
|
20250107,143100,17185126750,3630,3615,3630,3615,869
|
|
20250107,143000,17181977620,3615,3625,3625,3615,2452
|
|
20250107,142900,17173107785,3625,3625,3630,3625,177
|
|
20250107,142800,17172465980,3625,3620,3630,3620,3271
|
|
20250107,142700,17160612880,3620,3625,3625,3620,2073
|
|
20250107,142600,17153108610,3620,3625,3625,3620,6734
|
|
20250107,142500,17128731450,3625,3620,3625,3620,275
|
|
20250107,142400,17127735075,3620,3620,3625,3620,2313
|
|
20250107,142300,17119358865,3620,3625,3625,3620,1839
|
|
20250107,142200,17112701500,3625,3630,3630,3625,1424
|
|
20250107,142100,17107539350,3625,3630,3635,3620,3445
|
|
20250107,142000,17095056070,3630,3630,3630,3630,1548
|
|
20250107,141900,17089436830,3630,3630,3630,3630,132
|
|
20250107,141800,17088957670,3630,3630,3630,3625,1033
|
|
20250107,141700,17085209785,3630,3640,3640,3630,2413
|
|
20250107,141600,17076438255,3640,3640,3645,3640,339
|
|
20250107,141500,17075204285,3640,3635,3640,3635,7203
|
|
20250107,141400,17048987805,3630,3635,3635,3630,247
|
|
20250107,141300,17048090630,3635,3635,3635,3635,330
|
|
20250107,141200,17046891080,3630,3630,3630,3630,647
|
|
20250107,141100,17044542470,3630,3625,3630,3620,757
|
|
20250107,141000,17041796320,3620,3625,3625,3620,5544
|
|
20250107,140900,17021725715,3625,3615,3625,3615,4614
|
|
20250107,140800,17005045905,3615,3630,3630,3615,3163
|
|
20250107,140700,16993599510,3630,3630,3630,3630,366
|
|
20250107,140600,16992270930,3620,3630,3630,3620,436
|
|
20250107,140500,16990688300,3620,3625,3630,3620,9490
|
|
20250107,140400,16956332080,3620,3625,3630,3615,3455
|
|
20250107,140300,16943819425,3625,3620,3625,3620,693
|
|
20250107,140200,16941310395,3620,3620,3620,3615,806
|
|
20250107,140100,16938395635,3615,3620,3625,3615,458
|
|
20250107,140000,16936738655,3615,3625,3625,3615,7186
|
|
20250107,135900,16910735435,3625,3625,3625,3620,400
|
|
20250107,135800,16909285485,3620,3620,3625,3620,1332
|
|
20250107,135700,16904462545,3620,3625,3625,3620,1474
|
|
20250107,135600,16899120630,3625,3625,3630,3625,471
|
|
20250107,135500,16897412980,3625,3625,3630,3625,1471
|
|
20250107,135400,16892080570,3620,3620,3625,3620,2198
|
|
20250107,135300,16884123710,3625,3620,3630,3620,2414
|
|
20250107,135200,16875382955,3620,3620,3630,3620,6521
|
|
20250107,135100,16851776345,3620,3630,3630,3620,4387
|
|
20250107,135000,16835873770,3630,3635,3640,3630,13272
|
|
20250107,134900,16787669455,3645,3640,3645,3640,1561
|
|
20250107,134800,16781987395,3640,3640,3640,3640,204
|
|
20250107,134700,16781244835,3640,3635,3640,3635,1344
|
|
20250107,134600,16776356690,3640,3635,3640,3635,1031
|
|
20250107,134500,16772608845,3635,3640,3640,3635,542
|
|
20250107,134400,16770638535,3645,3635,3645,3635,2221
|
|
20250107,134300,16762544920,3635,3630,3635,3630,907
|
|
20250107,134200,16759248925,3635,3635,3635,3635,0
|
|
20250107,134100,16759248925,3635,3630,3635,3625,3079
|
|
20250107,134000,16748082155,3630,3630,3630,3630,305
|
|
20250107,133900,16746975005,3625,3630,3630,3625,1037
|
|
20250107,133800,16743213775,3635,3625,3635,3625,4628
|
|
20250107,133700,16726410965,3625,3625,3625,3620,4662
|
|
20250107,133600,16709511270,3620,3620,3625,3620,6164
|
|
20250107,133500,16687196585,3620,3620,3630,3620,890
|
|
20250107,133400,16683974710,3630,3620,3630,3620,2551
|
|
20250107,133300,16674714590,3630,3630,3630,3625,2183
|
|
20250107,133200,16666800725,3630,3630,3630,3625,553
|
|
20250107,133100,16664795175,3625,3625,3630,3625,1421
|
|
20250107,133000,16659642080,3625,3630,3630,3625,70
|
|
20250107,132900,16659388080,3630,3625,3630,3625,71
|
|
20250107,132800,16659130685,3625,3620,3625,3620,1435
|
|
20250107,132700,16653931725,3620,3625,3625,3620,3285
|
|
20250107,132600,16642024100,3630,3630,3630,3625,126
|
|
20250107,132500,16641566725,3630,3625,3630,3625,1133
|
|
20250107,132400,16637459435,3625,3625,3630,3625,1497
|
|
20250107,132300,16632032800,3630,3625,3630,3625,744
|
|
20250107,132200,16629332800,3625,3635,3635,3625,2632
|
|
20250107,132100,16619784070,3635,3630,3635,3630,3995
|
|
20250107,132000,16605277080,3630,3635,3635,3630,1079
|
|
20250107,131900,16601356895,3635,3630,3640,3630,648
|
|
20250107,131800,16598999130,3630,3640,3640,3630,1020
|
|
20250107,131700,16595296330,3640,3630,3640,3630,1411
|
|
20250107,131600,16590165030,3635,3640,3640,3630,232
|
|
20250107,131500,16589322685,3640,3640,3640,3625,303
|
|
20250107,131400,16588223965,3625,3625,3625,3625,4775
|
|
20250107,131300,16570914590,3625,3645,3645,3625,3236
|
|
20250107,131200,16559164820,3635,3645,3645,3635,1206
|
|
20250107,131100,16554776195,3635,3640,3640,3630,4159
|
|
20250107,131000,16539665470,3650,3640,3650,3640,638
|
|
20250107,130900,16537340290,3635,3635,3640,3635,428
|
|
20250107,130800,16535783910,3630,3625,3630,3625,3993
|
|
20250107,130700,16521309250,3625,3625,3630,3625,790
|
|
20250107,130600,16518445250,3625,3630,3630,3625,2741
|
|
20250107,130500,16508508215,3630,3635,3635,3625,1998
|
|
20250107,130400,16501261835,3635,3630,3635,3625,1927
|
|
20250107,130300,16494267050,3635,3635,3635,3630,2888
|
|
20250107,130200,16483779510,3635,3640,3640,3630,7027
|
|
20250107,130100,16458233885,3640,3655,3655,3640,9366
|
|
20250107,130000,16424107600,3655,3660,3660,3655,275
|
|
20250107,125900,16423102340,3660,3650,3660,3650,426
|
|
20250107,125800,16421545470,3650,3650,3650,3645,1366
|
|
20250107,125700,16416559620,3650,3655,3655,3645,302
|
|
20250107,125600,16415457625,3655,3650,3660,3650,4692
|
|
20250107,125500,16398326715,3655,3655,3655,3650,225
|
|
20250107,125400,16397504345,3655,3655,3655,3655,420
|
|
20250107,125300,16395969245,3650,3650,3655,3650,1381
|
|
20250107,125200,16390927045,3655,3655,3655,3655,1433
|
|
20250107,125100,16385689430,3650,3660,3660,3650,4592
|
|
20250107,125000,16368911655,3660,3655,3660,3655,345
|
|
20250107,124900,16367648965,3655,3660,3660,3655,137
|
|
20250107,124800,16367147610,3660,3655,3660,3655,1952
|
|
20250107,124700,16360012765,3650,3655,3655,3650,2753
|
|
20250107,124600,16349953550,3655,3655,3660,3655,73
|
|
20250107,124500,16349686625,3650,3650,3660,3650,1032
|
|
20250107,124400,16345917335,3660,3655,3660,3655,1185
|
|
20250107,124300,16341581390,3650,3660,3660,3650,29
|
|
20250107,124200,16341475300,3650,3660,3660,3645,1603
|
|
20250107,124100,16335622570,3655,3655,3655,3655,64
|
|
20250107,124000,16335388650,3660,3660,3660,3655,1041
|
|
20250107,123900,16331583675,3660,3665,3665,3655,3899
|
|
20250107,123800,16317309655,3660,3640,3660,3640,14410
|
|
20250107,123700,16264693200,3640,3650,3650,3640,12431
|
|
20250107,123600,16219358630,3650,3650,3650,3645,971
|
|
20250107,123500,16215819220,3650,3650,3650,3645,11812
|
|
20250107,123400,16172753295,3650,3650,3655,3650,1282
|
|
20250107,123300,16168073855,3655,3650,3655,3650,1759
|
|
20250107,123200,16161652230,3650,3655,3655,3650,5058
|
|
20250107,123100,16143184420,3655,3660,3660,3655,3970
|
|
20250107,123000,16128673760,3655,3660,3660,3655,626
|
|
20250107,122900,16126385360,3655,3660,3660,3655,942
|
|
20250107,122800,16122941860,3660,3660,3665,3660,3092
|
|
20250107,122700,16111625025,3660,3660,3665,3655,1250
|
|
20250107,122600,16107050285,3660,3655,3660,3655,2106
|
|
20250107,122500,16099345100,3655,3660,3665,3655,9956
|
|
20250107,122400,16062913660,3665,3670,3670,3660,3924
|
|
20250107,122300,16048532140,3665,3670,3670,3660,5789
|
|
20250107,122200,16027313545,3670,3675,3675,3665,3270
|
|
20250107,122100,16015323545,3670,3675,3675,3665,1406
|
|
20250107,122000,16010163905,3675,3670,3675,3665,429
|
|
20250107,121900,16008589890,3670,3670,3675,3665,3879
|
|
20250107,121800,15994366865,3670,3675,3675,3665,2279
|
|
20250107,121700,15986006270,3675,3665,3675,3665,3063
|
|
20250107,121600,15974779505,3670,3670,3670,3665,1806
|
|
20250107,121500,15968154325,3670,3675,3680,3670,12165
|
|
20250107,121400,15923457395,3680,3680,3680,3670,2905
|
|
20250107,121300,15912777760,3680,3665,3680,3665,4147
|
|
20250107,121200,15897546260,3665,3670,3670,3665,2429
|
|
20250107,121100,15888640935,3665,3665,3670,3665,1143
|
|
20250107,121000,15884451095,3670,3670,3675,3665,9232
|
|
20250107,120900,15850581855,3670,3675,3680,3665,7690
|
|
20250107,120800,15822335000,3675,3665,3675,3665,17753
|
|
20250107,120700,15757156165,3665,3665,3670,3660,26481
|
|
20250107,120600,15660171040,3660,3665,3665,3660,3885
|
|
20250107,120500,15645934310,3655,3665,3670,3655,3053
|
|
20250107,120400,15634747185,3665,3660,3665,3660,3364
|
|
20250107,120300,15622423155,3655,3660,3665,3655,10523
|
|
20250107,120200,15583942760,3660,3660,3665,3655,3294
|
|
20250107,120100,15571886720,3660,3645,3660,3645,6297
|
|
20250107,120000,15548866650,3645,3650,3650,3645,2036
|
|
20250107,115900,15541444910,3650,3645,3650,3645,181
|
|
20250107,115800,15540784740,3645,3650,3655,3645,8032
|
|
20250107,115700,15511433175,3655,3660,3660,3655,788
|
|
20250107,115600,15508551560,3660,3655,3660,3655,2874
|
|
20250107,115500,15498035295,3655,3630,3655,3630,8635
|
|
20250107,115400,15466575385,3640,3640,3640,3635,2146
|
|
20250107,115300,15458773515,3645,3640,3645,3635,3008
|
|
20250107,115200,15447832600,3645,3640,3645,3640,1190
|
|
20250107,115100,15443500110,3640,3650,3650,3640,1426
|
|
20250107,115000,15438302275,3650,3650,3650,3650,367
|
|
20250107,114900,15436962725,3650,3655,3655,3650,1918
|
|
20250107,114800,15429961525,3655,3655,3655,3650,1199
|
|
20250107,114700,15425580565,3650,3650,3650,3650,516
|
|
20250107,114600,15423697165,3650,3645,3650,3645,1213
|
|
20250107,114500,15419275370,3645,3640,3645,3640,604
|
|
20250107,114400,15417076695,3645,3640,3645,3640,950
|
|
20250107,114300,15413618690,3630,3645,3645,3630,1614
|
|
20250107,114200,15407755375,3630,3645,3645,3630,7164
|
|
20250107,114100,15381693320,3645,3645,3650,3645,2244
|
|
20250107,114000,15373510895,3645,3645,3645,3645,325
|
|
20250107,113900,15372326270,3645,3650,3655,3645,5145
|
|
20250107,113800,15353538200,3650,3655,3660,3650,4748
|
|
20250107,113700,15336196635,3660,3660,3660,3655,4579
|
|
20250107,113600,15319450710,3660,3665,3665,3655,4651
|
|
20250107,113500,15302441365,3665,3660,3670,3660,42232
|
|
20250107,113400,15147844305,3665,3660,3665,3655,21676
|
|
20250107,113300,15068509735,3655,3650,3660,3645,7295
|
|
20250107,113200,15041855065,3650,3640,3655,3640,9071
|
|
20250107,113100,15008769100,3640,3620,3640,3620,4252
|
|
20250107,113000,14993324565,3625,3625,3625,3615,95
|
|
20250107,112900,14992980240,3615,3620,3625,3615,2634
|
|
20250107,112800,14983456445,3615,3625,3630,3615,1811
|
|
20250107,112700,14976900360,3630,3625,3630,3625,966
|
|
20250107,112600,14973398320,3620,3630,3635,3620,4791
|
|
20250107,112500,14956034105,3635,3645,3645,3635,1624
|
|
20250107,112400,14950126620,3640,3650,3650,3640,48533
|
|
20250107,112300,14773102735,3645,3640,3650,3640,13107
|
|
20250107,112200,14725310475,3640,3625,3640,3620,24982
|
|
20250107,112100,14634618315,3630,3630,3630,3625,217
|
|
20250107,112000,14633830855,3630,3630,3635,3630,8812
|
|
20250107,111900,14601841995,3630,3630,3630,3625,816
|
|
20250107,111800,14598881115,3630,3620,3630,3615,6231
|
|
20250107,111700,14576315165,3615,3615,3615,3615,572
|
|
20250107,111600,14574247385,3615,3610,3615,3610,411
|
|
20250107,111500,14572762620,3615,3610,3620,3610,3091
|
|
20250107,111400,14561589395,3610,3610,3610,3610,1403
|
|
20250107,111300,14556524565,3610,3610,3615,3610,1511
|
|
20250107,111200,14551069470,3610,3615,3615,3610,1131
|
|
20250107,111100,14546983050,3615,3610,3615,3610,3197
|
|
20250107,111000,14535437030,3610,3610,3615,3610,477
|
|
20250107,110900,14533714940,3610,3605,3610,3600,5426
|
|
20250107,110800,14514140215,3605,3605,3605,3605,502
|
|
20250107,110700,14512330505,3605,3605,3610,3600,3029
|
|
20250107,110600,14501412730,3600,3600,3605,3595,2295
|
|
20250107,110500,14493152005,3600,3605,3605,3595,1905
|
|
20250107,110400,14486296885,3605,3590,3605,3590,3323
|
|
20250107,110300,14474343965,3590,3590,3590,3590,531
|
|
20250107,110200,14472437675,3585,3585,3590,3585,2445
|
|
20250107,110100,14463672125,3580,3575,3585,3575,3495
|
|
20250107,110000,14451163270,3575,3590,3590,3575,8833
|
|
20250107,105900,14419521375,3585,3590,3590,3585,5819
|
|
20250107,105800,14398653415,3600,3600,3600,3590,13265
|
|
20250107,105700,14350961030,3600,3605,3610,3600,520
|
|
20250107,105600,14349086495,3600,3605,3610,3600,1943
|
|
20250107,105500,14342090525,3605,3605,3605,3600,3503
|
|
20250107,105400,14329469785,3600,3600,3600,3600,1766
|
|
20250107,105300,14323112185,3595,3605,3605,3595,3655
|
|
20250107,105200,14309945780,3600,3595,3600,3595,4402
|
|
20250107,105100,14294100475,3595,3595,3600,3590,10021
|
|
20250107,105000,14258105160,3595,3595,3595,3590,7277
|
|
20250107,104900,14231959525,3595,3600,3600,3595,4846
|
|
20250107,104800,14214528245,3600,3605,3605,3595,12030
|
|
20250107,104700,14171220140,3600,3605,3605,3600,1982
|
|
20250107,104600,14164081085,3605,3605,3610,3595,19678
|
|
20250107,104500,14093249000,3600,3610,3610,3600,31214
|
|
20250107,104400,13980710760,3610,3620,3625,3610,23669
|
|
20250107,104300,13895160480,3620,3625,3625,3620,344
|
|
20250107,104200,13893915060,3625,3620,3625,3615,14804
|
|
20250107,104100,13840325710,3625,3625,3625,3620,7761
|
|
20250107,104000,13812192200,3630,3635,3635,3630,4370
|
|
20250107,103900,13796327440,3635,3635,3635,3630,3225
|
|
20250107,103800,13784609755,3635,3625,3635,3620,5373
|
|
20250107,103700,13765109080,3620,3615,3625,3615,5373
|
|
20250107,103600,13745667370,3615,3625,3625,3615,8089
|
|
20250107,103500,13716421935,3620,3625,3625,3615,4170
|
|
20250107,103400,13701324855,3625,3615,3625,3610,6327
|
|
20250107,103300,13678436705,3615,3615,3620,3610,6732
|
|
20250107,103200,13654100495,3615,3610,3620,3610,6875
|
|
20250107,103100,13629255655,3610,3620,3620,3610,4239
|
|
20250107,103000,13613931740,3615,3625,3625,3615,7285
|
|
20250107,102900,13587596235,3630,3630,3630,3615,2554
|
|
20250107,102800,13578350115,3620,3625,3630,3620,14154
|
|
20250107,102700,13527072485,3625,3625,3630,3620,3863
|
|
20250107,102600,13513069615,3630,3635,3635,3625,7158
|
|
20250107,102500,13487108690,3630,3625,3635,3620,7507
|
|
20250107,102400,13459863320,3625,3630,3630,3625,3823
|
|
20250107,102300,13445992020,3630,3620,3630,3615,3908
|
|
20250107,102200,13431848150,3620,3620,3620,3615,2783
|
|
20250107,102100,13421774100,3620,3625,3630,3620,5758
|
|
20250107,102000,13400915265,3625,3615,3625,3610,4727
|
|
20250107,101900,13383823285,3615,3620,3620,3610,12494
|
|
20250107,101800,13338659465,3620,3630,3630,3620,15133
|
|
20250107,101700,13283836270,3625,3630,3630,3625,2740
|
|
20250107,101600,13273891570,3635,3635,3640,3625,4062
|
|
20250107,101500,13259144695,3630,3635,3640,3625,7369
|
|
20250107,101400,13232393705,3635,3635,3640,3630,7041
|
|
20250107,101300,13206799635,3635,3635,3645,3630,9163
|
|
20250107,101200,13173460745,3630,3630,3635,3625,6450
|
|
20250107,101100,13150045465,3625,3620,3625,3615,11154
|
|
20250107,101000,13109656635,3625,3630,3630,3615,31444
|
|
20250107,100900,12995886610,3630,3610,3630,3610,8171
|
|
20250107,100800,12966317800,3615,3615,3630,3610,7512
|
|
20250107,100700,12939176380,3615,3630,3630,3615,7667
|
|
20250107,100600,12911425905,3630,3620,3630,3615,9777
|
|
20250107,100500,12876050425,3615,3615,3620,3610,14536
|
|
20250107,100400,12823519490,3615,3635,3635,3600,79801
|
|
20250107,100300,12534880120,3635,3645,3645,3635,8581
|
|
20250107,100200,12503658695,3640,3650,3655,3640,10695
|
|
20250107,100100,12464682980,3650,3650,3660,3640,13938
|
|
20250107,100000,12413904855,3650,3650,3655,3645,10260
|
|
20250107,095900,12376469315,3645,3660,3660,3645,19210
|
|
20250107,095800,12306282815,3660,3655,3660,3650,5985
|
|
20250107,095700,12284406510,3655,3650,3655,3650,7542
|
|
20250107,095600,12256870970,3650,3650,3660,3650,5712
|
|
20250107,095500,12236000225,3650,3670,3675,3650,12529
|
|
20250107,095400,12190133920,3660,3675,3675,3660,6104
|
|
20250107,095300,12167773910,3665,3670,3670,3665,3951
|
|
20250107,095200,12153283655,3670,3665,3670,3665,705
|
|
20250107,095100,12150697375,3670,3660,3670,3645,55338
|
|
20250107,095000,11948363005,3660,3675,3685,3660,13729
|
|
20250107,094900,11897999340,3675,3675,3685,3670,5691
|
|
20250107,094800,11877076725,3675,3675,3680,3675,5168
|
|
20250107,094700,11858081665,3675,3690,3690,3675,12389
|
|
20250107,094600,11812489550,3685,3685,3695,3685,8286
|
|
20250107,094500,11781926395,3685,3675,3700,3670,4285
|
|
20250107,094400,11766147785,3670,3690,3690,3665,50110
|
|
20250107,094300,11581877845,3690,3700,3700,3690,3491
|
|
20250107,094200,11568988025,3695,3710,3715,3685,24880
|
|
20250107,094100,11476950410,3705,3695,3710,3685,19765
|
|
20250107,094000,11403926800,3700,3695,3700,3695,5873
|
|
20250107,093900,11382211960,3695,3700,3700,3690,19664
|
|
20250107,093800,11309546305,3695,3705,3705,3695,13663
|
|
20250107,093700,11258987495,3705,3700,3705,3695,13574
|
|
20250107,093600,11208737530,3700,3695,3700,3685,8521
|
|
20250107,093500,11177284060,3695,3695,3710,3675,34279
|
|
20250107,093400,11050831965,3695,3720,3725,3695,22228
|
|
20250107,093300,10968302445,3720,3695,3725,3695,11778
|
|
20250107,093200,10924602375,3690,3700,3710,3690,29141
|
|
20250107,093100,10816880170,3705,3705,3715,3700,34417
|
|
20250107,093000,10689404690,3705,3720,3730,3705,37099
|
|
20250107,092900,10551641970,3735,3730,3740,3720,22471
|
|
20250107,092800,10467816055,3730,3715,3740,3710,25121
|
|
20250107,092700,10374294690,3715,3710,3720,3705,16740
|
|
20250107,092600,10312188765,3710,3735,3740,3705,72440
|
|
20250107,092500,10042791490,3735,3740,3745,3735,20313
|
|
20250107,092400,9966813705,3740,3750,3760,3740,36526
|
|
20250107,092300,9830011480,3745,3765,3780,3745,113347
|
|
20250107,092200,9403080280,3760,3750,3790,3750,262041
|
|
20250107,092100,8414650160,3750,3755,3765,3750,68908
|
|
20250107,092000,8155726925,3760,3720,3760,3720,62981
|
|
20250107,091900,7919628955,3720,3730,3750,3710,84801
|
|
20250107,091800,7602579790,3745,3715,3770,3715,299643
|
|
20250107,091700,6479601205,3715,3675,3720,3670,122449
|
|
20250107,091600,6027618875,3680,3675,3685,3670,13568
|
|
20250107,091500,5977732990,3675,3665,3680,3650,18897
|
|
20250107,091400,5908399635,3655,3665,3695,3640,43978
|
|
20250107,091300,5747402955,3660,3685,3690,3640,97869
|
|
20250107,091200,5389084290,3685,3705,3710,3685,56452
|
|
20250107,091100,5180637820,3710,3710,3725,3700,66067
|
|
20250107,091000,4935319940,3710,3715,3745,3690,211163
|
|
20250107,090900,4149977845,3715,3700,3725,3685,164606
|
|
20250107,090800,3539489700,3700,3680,3725,3675,113884
|
|
20250107,090700,3117484080,3680,3700,3700,3670,96488
|
|
20250107,090600,2761923510,3690,3670,3710,3670,76912
|
|
20250107,090500,2477883090,3675,3675,3715,3665,122854
|
|
20250107,090400,2025245075,3675,3675,3690,3660,156712
|
|
20250107,090300,1448506140,3660,3620,3675,3600,197475
|
|
20250107,090200,729214710,3625,3575,3635,3565,137762
|
|
20250107,090100,232255950,3575,3525,3575,3510,21322
|
|
20250107,090000,156675180,3520,3530,3530,3485,42067
|