577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,183300,11234756945,3560,3560,3560,3560,0
|
|
20250108,183200,11234756945,3560,3560,3560,3560,0
|
|
20250108,183100,11234756945,3560,3560,3560,3560,0
|
|
20250108,183000,11234756945,3560,3560,3560,3560,0
|
|
20250108,182900,11234756945,3560,3560,3560,3560,0
|
|
20250108,182800,11234756945,3560,3560,3560,3560,0
|
|
20250108,182700,11234756945,3560,3560,3560,3560,0
|
|
20250108,182600,11234756945,3560,3560,3560,3560,0
|
|
20250108,182500,11234756945,3560,3560,3560,3560,0
|
|
20250108,182400,11234756945,3560,3560,3560,3560,0
|
|
20250108,182300,11234756945,3560,3560,3560,3560,0
|
|
20250108,182200,11234756945,3560,3560,3560,3560,0
|
|
20250108,182100,11234756945,3560,3560,3560,3560,0
|
|
20250108,182000,11234756945,3560,3560,3560,3560,0
|
|
20250108,181900,11234756945,3560,3560,3560,3560,0
|
|
20250108,181800,11234756945,3560,3560,3560,3560,0
|
|
20250108,181700,11234756945,3560,3560,3560,3560,0
|
|
20250108,181600,11234756945,3560,3560,3560,3560,0
|
|
20250108,181500,11234756945,3560,3560,3560,3560,0
|
|
20250108,181400,11234756945,3560,3560,3560,3560,0
|
|
20250108,181300,11234756945,3560,3560,3560,3560,0
|
|
20250108,181200,11234756945,3560,3560,3560,3560,0
|
|
20250108,181100,11234756945,3560,3560,3560,3560,0
|
|
20250108,181000,11234756945,3560,3560,3560,3560,0
|
|
20250108,180900,11234756945,3560,3560,3560,3560,0
|
|
20250108,180800,11234756945,3560,3560,3560,3560,0
|
|
20250108,180700,11234756945,3560,3560,3560,3560,0
|
|
20250108,180600,11234756945,3560,3560,3560,3560,0
|
|
20250108,180500,11234756945,3560,3560,3560,3560,0
|
|
20250108,180400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,180300,11234756945,3560,3560,3560,3560,0
|
|
20250108,180200,11234756945,3560,3560,3560,3560,0
|
|
20250108,180100,11234756945,3560,3560,3560,3560,0
|
|
20250108,180000,11234756945,3560,3560,3560,3560,0
|
|
20250108,175900,11234756945,3560,3560,3560,3560,0
|
|
20250108,175800,11234756945,3560,3560,3560,3560,0
|
|
20250108,175700,11234756945,3560,3560,3560,3560,0
|
|
20250108,175600,11234756945,3560,3560,3560,3560,0
|
|
20250108,175500,11234756945,3560,3560,3560,3560,0
|
|
20250108,175400,11234756945,3560,3560,3560,3560,0
|
|
20250108,175300,11234756945,3560,3560,3560,3560,0
|
|
20250108,175200,11234756945,3560,3560,3560,3560,0
|
|
20250108,175100,11234756945,3560,3560,3560,3560,0
|
|
20250108,175000,11234756945,3560,3560,3560,3560,0
|
|
20250108,174900,11234756945,3560,3560,3560,3560,0
|
|
20250108,174800,11234756945,3560,3560,3560,3560,0
|
|
20250108,174700,11234756945,3560,3560,3560,3560,0
|
|
20250108,174600,11234756945,3560,3560,3560,3560,0
|
|
20250108,174500,11234756945,3560,3560,3560,3560,0
|
|
20250108,174400,11234756945,3560,3560,3560,3560,0
|
|
20250108,174300,11234756945,3560,3560,3560,3560,0
|
|
20250108,174200,11234756945,3560,3560,3560,3560,0
|
|
20250108,174100,11234756945,3560,3560,3560,3560,0
|
|
20250108,174000,11234756945,3560,3560,3560,3560,0
|
|
20250108,173900,11234756945,3560,3560,3560,3560,0
|
|
20250108,173800,11234756945,3560,3560,3560,3560,0
|
|
20250108,173700,11234756945,3560,3560,3560,3560,0
|
|
20250108,173600,11234756945,3560,3560,3560,3560,0
|
|
20250108,173500,11234756945,3560,3560,3560,3560,0
|
|
20250108,173400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,173300,11234756945,3560,3560,3560,3560,0
|
|
20250108,173200,11234756945,3560,3560,3560,3560,0
|
|
20250108,173100,11234756945,3560,3560,3560,3560,0
|
|
20250108,173000,11234756945,3560,3560,3560,3560,0
|
|
20250108,172900,11234756945,3560,3560,3560,3560,0
|
|
20250108,172800,11234756945,3560,3560,3560,3560,0
|
|
20250108,172700,11234756945,3560,3560,3560,3560,0
|
|
20250108,172600,11234756945,3560,3560,3560,3560,0
|
|
20250108,172500,11234756945,3560,3560,3560,3560,0
|
|
20250108,172400,11234756945,3560,3560,3560,3560,0
|
|
20250108,172300,11234756945,3560,3560,3560,3560,0
|
|
20250108,172200,11234756945,3560,3560,3560,3560,0
|
|
20250108,172100,11234756945,3560,3560,3560,3560,0
|
|
20250108,172000,11234756945,3560,3560,3560,3560,0
|
|
20250108,171900,11234756945,3560,3560,3560,3560,0
|
|
20250108,171800,11234756945,3560,3560,3560,3560,0
|
|
20250108,171700,11234756945,3560,3560,3560,3560,0
|
|
20250108,171600,11234756945,3560,3560,3560,3560,0
|
|
20250108,171500,11234756945,3560,3560,3560,3560,0
|
|
20250108,171400,11234756945,3560,3560,3560,3560,0
|
|
20250108,171300,11234756945,3560,3560,3560,3560,0
|
|
20250108,171200,11234756945,3560,3560,3560,3560,0
|
|
20250108,171100,11234756945,3560,3560,3560,3560,0
|
|
20250108,171000,11234756945,3560,3560,3560,3560,0
|
|
20250108,170900,11234756945,3560,3560,3560,3560,0
|
|
20250108,170800,11234756945,3560,3560,3560,3560,0
|
|
20250108,170700,11234756945,3560,3560,3560,3560,0
|
|
20250108,170600,11234756945,3560,3560,3560,3560,0
|
|
20250108,170500,11234756945,3560,3560,3560,3560,0
|
|
20250108,170400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,170300,11234756945,3560,3560,3560,3560,0
|
|
20250108,170200,11234756945,3560,3560,3560,3560,0
|
|
20250108,170100,11234756945,3560,3560,3560,3560,0
|
|
20250108,170000,11234756945,3560,3560,3560,3560,0
|
|
20250108,165900,11234756945,3560,3560,3560,3560,0
|
|
20250108,165800,11234756945,3560,3560,3560,3560,0
|
|
20250108,165700,11234756945,3560,3560,3560,3560,0
|
|
20250108,165600,11234756945,3560,3560,3560,3560,0
|
|
20250108,165500,11234756945,3560,3560,3560,3560,0
|
|
20250108,165400,11234756945,3560,3560,3560,3560,0
|
|
20250108,165300,11234756945,3560,3560,3560,3560,0
|
|
20250108,165200,11234756945,3560,3560,3560,3560,0
|
|
20250108,165100,11234756945,3560,3560,3560,3560,0
|
|
20250108,165000,11234756945,3560,3560,3560,3560,0
|
|
20250108,164900,11234756945,3560,3560,3560,3560,0
|
|
20250108,164800,11234756945,3560,3560,3560,3560,0
|
|
20250108,164700,11234756945,3560,3560,3560,3560,0
|
|
20250108,164600,11234756945,3560,3560,3560,3560,0
|
|
20250108,164500,11234756945,3560,3560,3560,3560,0
|
|
20250108,164400,11234756945,3560,3560,3560,3560,0
|
|
20250108,164300,11234756945,3560,3560,3560,3560,0
|
|
20250108,164200,11234756945,3560,3560,3560,3560,0
|
|
20250108,164100,11234756945,3560,3560,3560,3560,0
|
|
20250108,164000,11234756945,3560,3560,3560,3560,0
|
|
20250108,163900,11234756945,3560,3560,3560,3560,0
|
|
20250108,163800,11234756945,3560,3560,3560,3560,0
|
|
20250108,163700,11234756945,3560,3560,3560,3560,0
|
|
20250108,163600,11234756945,3560,3560,3560,3560,0
|
|
20250108,163500,11234756945,3560,3560,3560,3560,0
|
|
20250108,163400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,163300,11234756945,3560,3560,3560,3560,0
|
|
20250108,163200,11234756945,3560,3560,3560,3560,0
|
|
20250108,163100,11234756945,3560,3560,3560,3560,0
|
|
20250108,163000,11234756945,3560,3560,3560,3560,0
|
|
20250108,162900,11234756945,3560,3560,3560,3560,0
|
|
20250108,162800,11234756945,3560,3560,3560,3560,0
|
|
20250108,162700,11234756945,3560,3560,3560,3560,0
|
|
20250108,162600,11234756945,3560,3560,3560,3560,0
|
|
20250108,162500,11234756945,3560,3560,3560,3560,0
|
|
20250108,162400,11234756945,3560,3560,3560,3560,0
|
|
20250108,162300,11234756945,3560,3560,3560,3560,0
|
|
20250108,162200,11234756945,3560,3560,3560,3560,0
|
|
20250108,162100,11234756945,3560,3560,3560,3560,0
|
|
20250108,162000,11234756945,3560,3560,3560,3560,0
|
|
20250108,161900,11234756945,3560,3560,3560,3560,0
|
|
20250108,161800,11234756945,3560,3560,3560,3560,0
|
|
20250108,161700,11234756945,3560,3560,3560,3560,0
|
|
20250108,161600,11234756945,3560,3560,3560,3560,0
|
|
20250108,161500,11234756945,3560,3560,3560,3560,0
|
|
20250108,161400,11234756945,3560,3560,3560,3560,0
|
|
20250108,161300,11234756945,3560,3560,3560,3560,0
|
|
20250108,161200,11234756945,3560,3560,3560,3560,0
|
|
20250108,161100,11234756945,3560,3560,3560,3560,0
|
|
20250108,161000,11234756945,3560,3560,3560,3560,0
|
|
20250108,160900,11234756945,3560,3560,3560,3560,0
|
|
20250108,160800,11234756945,3560,3560,3560,3560,0
|
|
20250108,160700,11234756945,3560,3560,3560,3560,0
|
|
20250108,160600,11234756945,3560,3560,3560,3560,0
|
|
20250108,160500,11234756945,3560,3560,3560,3560,0
|
|
20250108,160400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,160300,11234756945,3560,3560,3560,3560,0
|
|
20250108,160200,11234756945,3560,3560,3560,3560,0
|
|
20250108,160100,11234756945,3560,3560,3560,3560,0
|
|
20250108,160000,11234756945,3560,3560,3560,3560,0
|
|
20250108,155900,11234756945,3560,3560,3560,3560,0
|
|
20250108,155800,11234756945,3560,3560,3560,3560,0
|
|
20250108,155700,11234756945,3560,3560,3560,3560,0
|
|
20250108,155600,11234756945,3560,3560,3560,3560,0
|
|
20250108,155500,11234756945,3560,3560,3560,3560,0
|
|
20250108,155400,11234756945,3560,3560,3560,3560,0
|
|
20250108,155300,11234756945,3560,3560,3560,3560,0
|
|
20250108,155200,11234756945,3560,3560,3560,3560,0
|
|
20250108,155100,11234756945,3560,3560,3560,3560,0
|
|
20250108,155000,11234756945,3560,3560,3560,3560,0
|
|
20250108,154900,11234756945,3560,3560,3560,3560,0
|
|
20250108,154800,11234756945,3560,3560,3560,3560,0
|
|
20250108,154700,11234756945,3560,3560,3560,3560,0
|
|
20250108,154600,11234756945,3560,3560,3560,3560,0
|
|
20250108,154500,11234756945,3560,3560,3560,3560,0
|
|
20250108,154400,11234756945,3560,3560,3560,3560,0
|
|
20250108,154300,11234756945,3560,3560,3560,3560,0
|
|
20250108,154200,11234756945,3560,3560,3560,3560,0
|
|
20250108,154100,11234756945,3560,3560,3560,3560,0
|
|
20250108,154000,11234756945,3560,3560,3560,3560,0
|
|
20250108,153900,11234756945,3560,3560,3560,3560,0
|
|
20250108,153800,11234756945,3560,3560,3560,3560,0
|
|
20250108,153700,11234756945,3560,3560,3560,3560,0
|
|
20250108,153600,11234756945,3560,3560,3560,3560,0
|
|
20250108,153500,11234756945,3560,3560,3560,3560,0
|
|
20250108,153400,11234756945,3560,3560,3560,3560,30106
|
|
20250108,153300,11234756945,3560,3560,3560,3560,0
|
|
20250108,153200,11234756945,3560,3560,3560,3560,0
|
|
20250108,153100,11234756945,3560,3560,3560,3560,0
|
|
20250108,153000,11234756945,3560,3560,3560,3560,30106
|
|
20250108,152900,11127579585,3590,3590,3590,3590,0
|
|
20250108,152800,11127579585,3590,3590,3590,3590,0
|
|
20250108,152700,11127579585,3590,3590,3590,3590,0
|
|
20250108,152600,11127579585,3590,3590,3590,3590,0
|
|
20250108,152500,11127579585,3590,3590,3590,3590,0
|
|
20250108,152400,11127579585,3590,3590,3590,3590,0
|
|
20250108,152300,11127579585,3590,3590,3590,3590,0
|
|
20250108,152200,11127579585,3590,3590,3590,3590,0
|
|
20250108,152100,11127579585,3590,3590,3590,3590,0
|
|
20250108,152000,11127579585,3590,3590,3590,3590,0
|
|
20250108,151900,11127579585,3590,3595,3610,3590,3858
|
|
20250108,151800,11113710410,3610,3600,3620,3590,12537
|
|
20250108,151700,11068434890,3615,3610,3615,3600,6594
|
|
20250108,151600,11044653515,3605,3615,3615,3605,3774
|
|
20250108,151500,11031048065,3615,3610,3620,3605,14104
|
|
20250108,151400,10980069605,3605,3610,3610,3605,855
|
|
20250108,151300,10976987325,3610,3610,3610,3610,1951
|
|
20250108,151200,10969944215,3610,3610,3610,3605,2636
|
|
20250108,151100,10960430255,3610,3615,3615,3610,6796
|
|
20250108,151000,10935896685,3610,3610,3620,3610,9228
|
|
20250108,150900,10902534220,3615,3615,3615,3610,1231
|
|
20250108,150800,10898089380,3610,3615,3615,3610,1966
|
|
20250108,150700,10890989695,3615,3610,3620,3600,17509
|
|
20250108,150600,10827774155,3610,3610,3610,3605,913
|
|
20250108,150500,10824482755,3605,3610,3615,3605,1296
|
|
20250108,150400,10819805295,3610,3620,3620,3605,1434
|
|
20250108,150300,10814621930,3615,3600,3615,3600,19293
|
|
20250108,150200,10744974090,3605,3605,3615,3600,18090
|
|
20250108,150100,10679740255,3605,3600,3605,3595,2405
|
|
20250108,150000,10671090530,3595,3600,3605,3595,403
|
|
20250108,145900,10669641665,3605,3610,3610,3595,2123
|
|
20250108,145800,10662008625,3610,3600,3610,3600,9809
|
|
20250108,145700,10626636410,3595,3595,3595,3590,2202
|
|
20250108,145600,10618721220,3595,3600,3600,3590,299
|
|
20250108,145500,10617645280,3600,3585,3600,3580,7987
|
|
20250108,145400,10588939085,3580,3580,3580,3575,1483
|
|
20250108,145300,10583631085,3580,3580,3580,3575,1211
|
|
20250108,145200,10579300705,3575,3575,3580,3575,1314
|
|
20250108,145100,10574603110,3570,3575,3575,3570,499
|
|
20250108,145000,10572821030,3575,3585,3585,3555,6448
|
|
20250108,144900,10549799825,3580,3565,3580,3560,9843
|
|
20250108,144800,10514669995,3570,3565,3570,3555,2896
|
|
20250108,144700,10504348060,3565,3550,3565,3550,2648
|
|
20250108,144600,10494918335,3550,3555,3560,3520,38123
|
|
20250108,144500,10360090355,3555,3570,3575,3555,10967
|
|
20250108,144400,10320991175,3570,3565,3570,3560,1322
|
|
20250108,144300,10316273295,3565,3560,3565,3550,4835
|
|
20250108,144200,10299080620,3560,3570,3570,3540,67068
|
|
20250108,144100,10060629085,3570,3575,3575,3565,14848
|
|
20250108,144000,10007658170,3575,3580,3580,3570,7874
|
|
20250108,143900,9979493655,3580,3575,3590,3570,10251
|
|
20250108,143800,9942798285,3575,3610,3610,3570,115723
|
|
20250108,143700,9526643365,3615,3615,3620,3610,10622
|
|
20250108,143600,9488254025,3615,3615,3615,3610,6524
|
|
20250108,143500,9464671095,3615,3615,3620,3615,9630
|
|
20250108,143400,9429858495,3615,3615,3615,3615,862
|
|
20250108,143300,9426742365,3615,3610,3615,3610,12246
|
|
20250108,143200,9382509435,3610,3620,3620,3610,8248
|
|
20250108,143100,9352690540,3615,3615,3620,3615,4574
|
|
20250108,143000,9336150415,3615,3615,3620,3615,6208
|
|
20250108,142900,9313702635,3615,3620,3620,3615,8981
|
|
20250108,142800,9281233990,3620,3630,3630,3620,12166
|
|
20250108,142700,9237183350,3620,3625,3630,3620,2185
|
|
20250108,142600,9229263350,3630,3630,3630,3625,1471
|
|
20250108,142500,9223930545,3630,3630,3630,3630,5812
|
|
20250108,142400,9202832985,3625,3625,3625,3625,1092
|
|
20250108,142300,9198874485,3625,3625,3625,3625,3861
|
|
20250108,142200,9184878360,3625,3625,3625,3625,150
|
|
20250108,142100,9184334610,3625,3625,3625,3625,50
|
|
20250108,142000,9184153360,3625,3625,3630,3625,56
|
|
20250108,141900,9183950285,3625,3625,3625,3625,767
|
|
20250108,141800,9181169910,3625,3625,3625,3625,2001
|
|
20250108,141700,9173916285,3625,3625,3625,3625,2093
|
|
20250108,141600,9166329160,3625,3625,3625,3625,2056
|
|
20250108,141500,9158876160,3625,3625,3630,3625,1037
|
|
20250108,141400,9155117015,3625,3625,3625,3625,1293
|
|
20250108,141300,9150429890,3625,3630,3630,3625,311
|
|
20250108,141200,9149301465,3630,3625,3630,3625,4210
|
|
20250108,141100,9134040190,3625,3625,3625,3625,1148
|
|
20250108,141000,9129878690,3625,3620,3625,3620,2284
|
|
20250108,140900,9121599735,3620,3625,3625,3620,2388
|
|
20250108,140800,9112949320,3625,3630,3630,3625,315
|
|
20250108,140700,9111806270,3625,3625,3630,3625,460
|
|
20250108,140600,9110138765,3625,3625,3625,3625,1908
|
|
20250108,140500,9103222265,3625,3625,3625,3625,100
|
|
20250108,140400,9102859765,3630,3630,3630,3630,716
|
|
20250108,140300,9100260685,3630,3630,3630,3630,500
|
|
20250108,140200,9098445685,3630,3630,3630,3630,445
|
|
20250108,140100,9096830335,3630,3625,3630,3625,987
|
|
20250108,140000,9093249925,3625,3630,3630,3625,930
|
|
20250108,135900,9089878645,3630,3625,3630,3625,4866
|
|
20250108,135800,9072215570,3625,3625,3625,3625,3952
|
|
20250108,135700,9057889570,3625,3625,3625,3625,626
|
|
20250108,135600,9055620320,3625,3625,3625,3625,3956
|
|
20250108,135500,9041279820,3630,3635,3635,3625,4779
|
|
20250108,135400,9023930125,3635,3635,3635,3635,260
|
|
20250108,135300,9022985025,3635,3635,3635,3635,665
|
|
20250108,135200,9020567750,3630,3635,3635,3630,1756
|
|
20250108,135100,9014188400,3630,3630,3630,3630,1303
|
|
20250108,135000,9009458510,3630,3630,3630,3625,3873
|
|
20250108,134900,8995409590,3630,3635,3635,3630,14
|
|
20250108,134800,8995358725,3635,3625,3635,3625,636
|
|
20250108,134700,8993047865,3625,3625,3625,3625,116
|
|
20250108,134600,8992627365,3625,3620,3625,3620,293
|
|
20250108,134500,8991565390,3620,3620,3620,3620,3664
|
|
20250108,134400,8978301710,3620,3620,3625,3620,842
|
|
20250108,134300,8975253660,3620,3625,3625,3615,13313
|
|
20250108,134200,8927058885,3625,3625,3625,3620,2430
|
|
20250108,134100,8918252135,3625,3625,3630,3625,604
|
|
20250108,134000,8916062630,3620,3625,3625,3620,3485
|
|
20250108,133900,8903429605,3625,3620,3630,3620,1821
|
|
20250108,133800,8896833670,3620,3630,3630,3620,6963
|
|
20250108,133700,8871615730,3625,3625,3635,3620,22940
|
|
20250108,133600,8788501060,3625,3630,3630,3625,2022
|
|
20250108,133500,8781165030,3630,3625,3635,3625,1043
|
|
20250108,133400,8777379650,3625,3630,3630,3625,2004
|
|
20250108,133300,8770110805,3630,3630,3630,3630,3153
|
|
20250108,133200,8758665415,3630,3630,3630,3625,170
|
|
20250108,133100,8758048320,3630,3630,3630,3630,2388
|
|
20250108,133000,8749379880,3630,3630,3630,3630,379
|
|
20250108,132900,8748004110,3630,3625,3630,3625,3260
|
|
20250108,132800,8736171060,3625,3630,3630,3625,6939
|
|
20250108,132700,8711005180,3630,3630,3635,3625,2530
|
|
20250108,132600,8701821295,3630,3630,3635,3625,33802
|
|
20250108,132500,8579283830,3630,3635,3635,3630,1963
|
|
20250108,132400,8572158125,3625,3650,3650,3625,31137
|
|
20250108,132300,8459099005,3645,3645,3645,3645,0
|
|
20250108,132200,8459099005,3645,3645,3655,3635,5426
|
|
20250108,132100,8439343675,3645,3640,3645,3640,372
|
|
20250108,132000,8437989585,3650,3640,3650,3640,1020
|
|
20250108,131900,8434271285,3650,3650,3650,3650,1007
|
|
20250108,131800,8430595735,3650,3650,3650,3640,882
|
|
20250108,131700,8427381935,3640,3640,3645,3640,209
|
|
20250108,131600,8426621150,3640,3640,3645,3640,551
|
|
20250108,131500,8424615485,3645,3650,3650,3645,1319
|
|
20250108,131400,8419807480,3650,3650,3650,3650,29
|
|
20250108,131300,8419701630,3650,3645,3650,3645,1408
|
|
20250108,131200,8414562435,3650,3650,3650,3645,641
|
|
20250108,131100,8412223235,3650,3645,3650,3645,997
|
|
20250108,131000,8408589120,3645,3650,3650,3645,2928
|
|
20250108,130900,8397902170,3645,3640,3645,3640,1079
|
|
20250108,130800,8393969875,3645,3650,3650,3645,230
|
|
20250108,130700,8393131375,3650,3650,3650,3650,0
|
|
20250108,130600,8393131375,3650,3645,3650,3640,612
|
|
20250108,130500,8390902680,3650,3650,3650,3640,3479
|
|
20250108,130400,8378225570,3650,3640,3650,3640,384
|
|
20250108,130300,8376826970,3635,3640,3640,3635,561
|
|
20250108,130200,8374786630,3640,3635,3640,3630,1890
|
|
20250108,130100,8367909550,3630,3630,3640,3630,5507
|
|
20250108,130000,8347907960,3635,3635,3635,3635,1503
|
|
20250108,125900,8342444555,3635,3640,3640,3635,3170
|
|
20250108,125800,8330921600,3635,3635,3635,3635,0
|
|
20250108,125700,8330921600,3635,3635,3635,3630,5069
|
|
20250108,125600,8312495795,3635,3635,3635,3635,2440
|
|
20250108,125500,8303626395,3635,3640,3640,3635,4651
|
|
20250108,125400,8286717285,3640,3640,3640,3640,584
|
|
20250108,125300,8284591525,3640,3640,3640,3640,4
|
|
20250108,125200,8284576965,3640,3640,3640,3640,557
|
|
20250108,125100,8282549485,3640,3645,3650,3640,216
|
|
20250108,125000,8281761100,3650,3640,3650,3635,741
|
|
20250108,124900,8279064930,3640,3650,3650,3640,4651
|
|
20250108,124800,8262133420,3640,3640,3640,3640,400
|
|
20250108,124700,8260677420,3640,3650,3650,3640,1287
|
|
20250108,124600,8255984980,3650,3645,3650,3645,88
|
|
20250108,124500,8255664125,3645,3645,3645,3635,4547
|
|
20250108,124400,8239131370,3645,3645,3645,3640,340
|
|
20250108,124300,8237893430,3635,3645,3650,3635,23714
|
|
20250108,124200,8151607710,3650,3665,3665,3650,8831
|
|
20250108,124100,8119374540,3665,3650,3665,3650,348
|
|
20250108,124000,8118104190,3650,3650,3655,3650,635
|
|
20250108,123900,8115784915,3665,3660,3670,3650,743
|
|
20250108,123800,8113063590,3660,3660,3660,3650,525
|
|
20250108,123700,8111146160,3660,3650,3660,3650,563
|
|
20250108,123600,8109090730,3650,3650,3660,3650,2266
|
|
20250108,123500,8100818090,3660,3650,3660,3650,2108
|
|
20250108,123400,8093121865,3655,3665,3665,3655,1297
|
|
20250108,123300,8088380680,3665,3655,3665,3655,1319
|
|
20250108,123200,8083559285,3650,3665,3665,3645,3621
|
|
20250108,123100,8070328685,3665,3660,3665,3660,901
|
|
20250108,123000,8067029525,3650,3645,3650,3640,15123
|
|
20250108,122900,8011905600,3640,3645,3645,3640,90
|
|
20250108,122800,8011577800,3640,3640,3645,3640,2796
|
|
20250108,122700,8001396420,3640,3645,3650,3640,14367
|
|
20250108,122600,7949071595,3645,3650,3650,3645,4716
|
|
20250108,122500,7931881700,3645,3645,3645,3645,439
|
|
20250108,122400,7930281545,3650,3650,3650,3640,5277
|
|
20250108,122300,7911047140,3650,3645,3650,3645,894
|
|
20250108,122200,7907788505,3645,3645,3650,3645,6994
|
|
20250108,122100,7882294800,3650,3655,3660,3650,8173
|
|
20250108,122000,7852460395,3655,3655,3655,3650,1701
|
|
20250108,121900,7846244815,3655,3660,3670,3655,10909
|
|
20250108,121800,7806355430,3660,3655,3670,3655,955
|
|
20250108,121700,7802863175,3655,3675,3675,3655,4145
|
|
20250108,121600,7787693125,3675,3675,3675,3675,14
|
|
20250108,121500,7787641675,3675,3655,3675,3655,333
|
|
20250108,121400,7786424490,3655,3660,3660,3655,502
|
|
20250108,121300,7784588445,3660,3660,3660,3660,500
|
|
20250108,121200,7782758445,3655,3660,3665,3655,275
|
|
20250108,121100,7781752300,3655,3675,3675,3655,6503
|
|
20250108,121000,7757947615,3675,3670,3675,3665,1660
|
|
20250108,120900,7751860055,3670,3675,3675,3670,36
|
|
20250108,120800,7751727905,3675,3670,3675,3670,10
|
|
20250108,120700,7751691200,3665,3665,3670,3660,2905
|
|
20250108,120600,7741044565,3665,3665,3665,3665,4993
|
|
20250108,120500,7722745220,3660,3660,3660,3660,398
|
|
20250108,120400,7721288540,3665,3665,3665,3660,2530
|
|
20250108,120300,7712021990,3665,3660,3665,3660,1105
|
|
20250108,120200,7707972515,3665,3670,3670,3665,1079
|
|
20250108,120100,7704016480,3665,3660,3665,3660,2967
|
|
20250108,120000,7693144500,3655,3680,3680,3655,10106
|
|
20250108,115900,7656148660,3665,3675,3690,3665,10918
|
|
20250108,115800,7616076680,3675,3675,3675,3675,582
|
|
20250108,115700,7613937830,3675,3690,3690,3675,3460
|
|
20250108,115600,7601200255,3690,3675,3690,3675,950
|
|
20250108,115500,7597707475,3670,3670,3675,3670,754
|
|
20250108,115400,7594940005,3670,3675,3675,3670,464
|
|
20250108,115300,7593236415,3670,3680,3680,3670,15978
|
|
20250108,115200,7534491785,3685,3685,3685,3680,1251
|
|
20250108,115100,7529884305,3685,3685,3685,3685,589
|
|
20250108,115000,7527713840,3690,3690,3690,3685,702
|
|
20250108,114900,7525126425,3690,3680,3690,3680,372
|
|
20250108,114800,7523755270,3685,3685,3690,3685,1632
|
|
20250108,114700,7517741345,3685,3685,3685,3685,1534
|
|
20250108,114600,7512088555,3685,3685,3685,3680,619
|
|
20250108,114500,7509808080,3680,3680,3680,3680,172
|
|
20250108,114400,7509175120,3680,3680,3685,3680,4674
|
|
20250108,114300,7491974795,3680,3685,3685,3680,883
|
|
20250108,114200,7488722450,3685,3695,3695,3685,12512
|
|
20250108,114100,7442539090,3695,3705,3705,3695,8800
|
|
20250108,114000,7409976305,3700,3705,3705,3700,4541
|
|
20250108,113900,7393153420,3710,3705,3710,3705,583
|
|
20250108,113800,7390990905,3710,3710,3710,3705,438
|
|
20250108,113700,7389367860,3710,3710,3710,3705,2433
|
|
20250108,113600,7380347860,3710,3710,3710,3705,3544
|
|
20250108,113500,7367199825,3710,3710,3710,3705,1061
|
|
20250108,113400,7363263545,3705,3710,3710,3705,1023
|
|
20250108,113300,7359470970,3710,3710,3710,3710,1702
|
|
20250108,113200,7353156550,3710,3715,3715,3710,3580
|
|
20250108,113100,7339872910,3710,3715,3715,3710,1028
|
|
20250108,113000,7336056970,3715,3720,3720,3710,4125
|
|
20250108,112900,7320732645,3715,3705,3715,3705,3769
|
|
20250108,112800,7306736010,3705,3710,3715,3705,1806
|
|
20250108,112700,7300042250,3710,3710,3710,3710,2929
|
|
20250108,112600,7289175660,3710,3720,3720,3710,4541
|
|
20250108,112500,7272302250,3720,3715,3725,3710,3521
|
|
20250108,112400,7259204600,3715,3705,3720,3705,23544
|
|
20250108,112300,7171854725,3705,3710,3710,3700,6257
|
|
20250108,112200,7148679655,3710,3705,3710,3705,2119
|
|
20250108,112100,7140827375,3710,3710,3710,3705,2291
|
|
20250108,112000,7132328600,3710,3705,3720,3705,13552
|
|
20250108,111900,7082069210,3710,3710,3715,3710,3875
|
|
20250108,111800,7067689585,3710,3695,3710,3695,8618
|
|
20250108,111700,7035781055,3695,3695,3695,3695,201
|
|
20250108,111600,7035038360,3695,3695,3695,3690,1679
|
|
20250108,111500,7028839455,3695,3690,3695,3690,2276
|
|
20250108,111400,7020432525,3690,3700,3700,3690,4792
|
|
20250108,111300,7002742805,3700,3695,3705,3695,1771
|
|
20250108,111200,6996195850,3695,3700,3705,3695,4407
|
|
20250108,111100,6979895150,3700,3710,3710,3700,6812
|
|
20250108,111000,6954660140,3710,3710,3715,3710,3528
|
|
20250108,110900,6941565810,3700,3700,3710,3690,12764
|
|
20250108,110800,6894310285,3705,3710,3710,3705,6101
|
|
20250108,110700,6871696185,3710,3725,3725,3710,19292
|
|
20250108,110600,6800006020,3725,3705,3725,3705,33777
|
|
20250108,110500,6674445110,3710,3690,3715,3685,12355
|
|
20250108,110400,6628711985,3690,3690,3700,3690,10782
|
|
20250108,110300,6588898705,3690,3675,3695,3675,9423
|
|
20250108,110200,6554178415,3675,3670,3680,3670,3268
|
|
20250108,110100,6542170680,3670,3670,3670,3670,40
|
|
20250108,110000,6542023880,3670,3670,3680,3670,943
|
|
20250108,105900,6538561620,3670,3675,3675,3670,588
|
|
20250108,105800,6536403195,3675,3670,3680,3670,2868
|
|
20250108,105700,6525868455,3670,3670,3675,3670,163
|
|
20250108,105600,6525270170,3675,3680,3680,3675,685
|
|
20250108,105500,6522750755,3680,3680,3680,3680,1586
|
|
20250108,105400,6516914275,3670,3670,3680,3670,5552
|
|
20250108,105300,6496509045,3670,3675,3680,3670,2950
|
|
20250108,105200,6485670850,3675,3680,3680,3675,3089
|
|
20250108,105100,6474313840,3680,3675,3685,3675,9241
|
|
20250108,105000,6440285795,3675,3660,3675,3660,6945
|
|
20250108,104900,6414818775,3660,3660,3660,3650,3653
|
|
20250108,104800,6401471730,3660,3640,3660,3640,1214
|
|
20250108,104700,6397044600,3640,3635,3640,3635,6663
|
|
20250108,104600,6372791780,3635,3635,3635,3635,686
|
|
20250108,104500,6370298170,3640,3635,3640,3635,2890
|
|
20250108,104400,6359783845,3640,3645,3645,3640,3812
|
|
20250108,104300,6345907120,3645,3660,3660,3640,11275
|
|
20250108,104200,6304787995,3660,3660,3660,3660,0
|
|
20250108,104100,6304787995,3660,3660,3660,3655,526
|
|
20250108,104000,6302865335,3655,3660,3660,3655,163
|
|
20250108,103900,6302268765,3660,3660,3660,3660,1639
|
|
20250108,103800,6296270025,3650,3655,3655,3650,1256
|
|
20250108,103700,6291683260,3650,3655,3655,3645,114
|
|
20250108,103600,6291267300,3655,3650,3655,3650,77
|
|
20250108,103500,6290986245,3655,3650,3655,3645,464
|
|
20250108,103400,6289294180,3645,3645,3650,3645,1862
|
|
20250108,103300,6282502310,3645,3645,3650,3640,1557
|
|
20250108,103200,6276827850,3640,3640,3640,3640,162
|
|
20250108,103100,6276238170,3635,3630,3635,3630,4101
|
|
20250108,103000,6261340145,3630,3635,3635,3625,3859
|
|
20250108,102900,6247336120,3630,3635,3635,3630,10161
|
|
20250108,102800,6210437575,3635,3640,3640,3635,3602
|
|
20250108,102700,6197336340,3640,3650,3650,3635,8033
|
|
20250108,102600,6168123865,3650,3640,3650,3640,546
|
|
20250108,102500,6166136295,3650,3640,3650,3640,7
|
|
20250108,102400,6166110805,3640,3645,3645,3640,1124
|
|
20250108,102300,6162015845,3640,3645,3645,3640,797
|
|
20250108,102200,6159114355,3645,3650,3650,3645,1391
|
|
20250108,102100,6154043895,3650,3650,3650,3650,1529
|
|
20250108,102000,6148463045,3650,3650,3650,3640,1642
|
|
20250108,101900,6142476055,3650,3645,3650,3645,1597
|
|
20250108,101800,6136652465,3645,3640,3645,3635,2590
|
|
20250108,101700,6127225710,3645,3635,3645,3635,1653
|
|
20250108,101600,6121215075,3640,3640,3640,3635,10505
|
|
20250108,101500,6082992740,3640,3640,3645,3640,4759
|
|
20250108,101400,6065665035,3645,3655,3675,3645,5374
|
|
20250108,101300,6046034050,3655,3650,3655,3645,7592
|
|
20250108,101200,6018326340,3655,3650,3655,3650,6198
|
|
20250108,101100,5995678355,3650,3645,3655,3640,8527
|
|
20250108,101000,5964562565,3640,3630,3640,3625,3739
|
|
20250108,100900,5950970240,3630,3640,3640,3625,5951
|
|
20250108,100800,5929366530,3630,3635,3640,3630,6486
|
|
20250108,100700,5905802415,3640,3640,3640,3640,101
|
|
20250108,100600,5905434775,3635,3640,3640,3635,1986
|
|
20250108,100500,5898215290,3640,3635,3640,3630,12212
|
|
20250108,100400,5853854870,3640,3645,3650,3635,8197
|
|
20250108,100300,5824005355,3645,3645,3645,3640,4606
|
|
20250108,100200,5807218120,3655,3655,3655,3650,7465
|
|
20250108,100100,5779965705,3655,3655,3655,3650,5305
|
|
20250108,100000,5760580130,3655,3660,3660,3650,9283
|
|
20250108,095900,5726646610,3660,3660,3665,3655,992
|
|
20250108,095800,5723018330,3665,3655,3665,3655,1219
|
|
20250108,095700,5718562785,3655,3655,3665,3655,1237
|
|
20250108,095600,5714041050,3655,3655,3670,3650,4138
|
|
20250108,095500,5698920770,3660,3665,3665,3655,9265
|
|
20250108,095400,5665015045,3660,3665,3670,3655,905
|
|
20250108,095300,5661702720,3670,3655,3670,3650,8608
|
|
20250108,095200,5630219505,3650,3645,3655,3645,13250
|
|
20250108,095100,5581898070,3645,3655,3660,3640,31518
|
|
20250108,095000,5466871430,3660,3665,3665,3655,10312
|
|
20250108,094900,5429156635,3660,3660,3660,3655,11498
|
|
20250108,094800,5387080450,3660,3675,3675,3660,28361
|
|
20250108,094700,5283064275,3675,3680,3680,3675,5256
|
|
20250108,094600,5263747320,3675,3680,3680,3675,4178
|
|
20250108,094500,5248384765,3675,3685,3690,3675,5040
|
|
20250108,094400,5229824265,3685,3675,3685,3675,2833
|
|
20250108,094300,5219402060,3675,3675,3675,3670,3147
|
|
20250108,094200,5207841650,3670,3665,3680,3665,2910
|
|
20250108,094100,5197164945,3665,3670,3670,3665,12179
|
|
20250108,094000,5152497760,3675,3680,3685,3675,3582
|
|
20250108,093900,5139321535,3675,3675,3685,3665,8944
|
|
20250108,093800,5106488905,3670,3690,3690,3670,31443
|
|
20250108,093700,4990911800,3700,3695,3700,3680,16935
|
|
20250108,093600,4928466355,3700,3705,3710,3700,11320
|
|
20250108,093500,4886550500,3710,3710,3710,3705,8985
|
|
20250108,093400,4853219000,3710,3705,3710,3705,4635
|
|
20250108,093300,4836025655,3705,3705,3710,3705,6625
|
|
20250108,093200,4811477390,3700,3720,3720,3700,33651
|
|
20250108,093100,4686647180,3715,3720,3720,3715,5401
|
|
20250108,093000,4666575230,3720,3725,3730,3715,9255
|
|
20250108,092900,4632133055,3725,3715,3725,3715,3604
|
|
20250108,092800,4618738200,3715,3720,3725,3715,7506
|
|
20250108,092700,4590846130,3720,3735,3740,3720,29564
|
|
20250108,092600,4480509610,3730,3730,3735,3725,4073
|
|
20250108,092500,4465318890,3735,3735,3740,3720,8030
|
|
20250108,092400,4435346010,3730,3715,3730,3710,27161
|
|
20250108,092300,4334276160,3715,3730,3735,3715,28799
|
|
20250108,092200,4227092720,3730,3740,3745,3720,41155
|
|
20250108,092100,4073614320,3740,3765,3770,3740,29134
|
|
20250108,092000,3964283010,3770,3765,3780,3760,84366
|
|
20250108,091900,3646071300,3770,3745,3770,3740,105751
|
|
20250108,091800,3248622205,3740,3755,3760,3740,24657
|
|
20250108,091700,3156181775,3750,3715,3765,3700,82145
|
|
20250108,091600,2848517990,3735,3690,3735,3690,57320
|
|
20250108,091500,2635386840,3690,3675,3690,3675,1310
|
|
20250108,091400,2630559890,3680,3705,3705,3680,23875
|
|
20250108,091300,2542437275,3705,3690,3705,3690,8058
|
|
20250108,091200,2512639480,3690,3705,3710,3685,27794
|
|
20250108,091100,2409843725,3700,3685,3705,3680,17744
|
|
20250108,091000,2344372300,3685,3675,3690,3670,12330
|
|
20250108,090900,2298983270,3670,3675,3680,3650,28115
|
|
20250108,090800,2196026330,3675,3695,3695,3675,21256
|
|
20250108,090700,2117635315,3675,3680,3695,3650,22749
|
|
20250108,090600,2034146705,3685,3715,3715,3670,58828
|
|
20250108,090500,1816771815,3715,3715,3735,3705,24484
|
|
20250108,090400,1725676160,3715,3750,3755,3715,54499
|
|
20250108,090300,1522240185,3755,3715,3760,3690,164948
|
|
20250108,090200,906988965,3710,3700,3735,3675,73747
|
|
20250108,090100,633243425,3700,3610,3715,3610,91903
|
|
20250108,090000,295941250,3610,3630,3635,3590,80367
|