577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,183300,6914030645,3535,3535,3535,3535,0
|
|
20250109,183200,6914030645,3535,3535,3535,3535,0
|
|
20250109,183100,6914030645,3535,3535,3535,3535,0
|
|
20250109,183000,6914030645,3535,3535,3535,3535,0
|
|
20250109,182900,6914030645,3535,3535,3535,3535,0
|
|
20250109,182800,6914030645,3535,3535,3535,3535,0
|
|
20250109,182700,6914030645,3535,3535,3535,3535,0
|
|
20250109,182600,6914030645,3535,3535,3535,3535,0
|
|
20250109,182500,6914030645,3535,3535,3535,3535,0
|
|
20250109,182400,6914030645,3535,3535,3535,3535,0
|
|
20250109,182300,6914030645,3535,3535,3535,3535,0
|
|
20250109,182200,6914030645,3535,3535,3535,3535,0
|
|
20250109,182100,6914030645,3535,3535,3535,3535,0
|
|
20250109,182000,6914030645,3535,3535,3535,3535,0
|
|
20250109,181900,6914030645,3535,3535,3535,3535,0
|
|
20250109,181800,6914030645,3535,3535,3535,3535,0
|
|
20250109,181700,6914030645,3535,3535,3535,3535,0
|
|
20250109,181600,6914030645,3535,3535,3535,3535,0
|
|
20250109,181500,6914030645,3535,3535,3535,3535,0
|
|
20250109,181400,6914030645,3535,3535,3535,3535,0
|
|
20250109,181300,6914030645,3535,3535,3535,3535,0
|
|
20250109,181200,6914030645,3535,3535,3535,3535,0
|
|
20250109,181100,6914030645,3535,3535,3535,3535,0
|
|
20250109,181000,6914030645,3535,3535,3535,3535,0
|
|
20250109,180900,6914030645,3535,3535,3535,3535,0
|
|
20250109,180800,6914030645,3535,3535,3535,3535,0
|
|
20250109,180700,6914030645,3535,3535,3535,3535,0
|
|
20250109,180600,6914030645,3535,3535,3535,3535,0
|
|
20250109,180500,6914030645,3535,3535,3535,3535,0
|
|
20250109,180400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,180300,6914030645,3535,3535,3535,3535,0
|
|
20250109,180200,6914030645,3535,3535,3535,3535,0
|
|
20250109,180100,6914030645,3535,3535,3535,3535,0
|
|
20250109,180000,6914030645,3535,3535,3535,3535,0
|
|
20250109,175900,6914030645,3535,3535,3535,3535,0
|
|
20250109,175800,6914030645,3535,3535,3535,3535,0
|
|
20250109,175700,6914030645,3535,3535,3535,3535,0
|
|
20250109,175600,6914030645,3535,3535,3535,3535,0
|
|
20250109,175500,6914030645,3535,3535,3535,3535,0
|
|
20250109,175400,6914030645,3535,3535,3535,3535,0
|
|
20250109,175300,6914030645,3535,3535,3535,3535,0
|
|
20250109,175200,6914030645,3535,3535,3535,3535,0
|
|
20250109,175100,6914030645,3535,3535,3535,3535,0
|
|
20250109,175000,6914030645,3535,3535,3535,3535,0
|
|
20250109,174900,6914030645,3535,3535,3535,3535,0
|
|
20250109,174800,6914030645,3535,3535,3535,3535,0
|
|
20250109,174700,6914030645,3535,3535,3535,3535,0
|
|
20250109,174600,6914030645,3535,3535,3535,3535,0
|
|
20250109,174500,6914030645,3535,3535,3535,3535,0
|
|
20250109,174400,6914030645,3535,3535,3535,3535,0
|
|
20250109,174300,6914030645,3535,3535,3535,3535,0
|
|
20250109,174200,6914030645,3535,3535,3535,3535,0
|
|
20250109,174100,6914030645,3535,3535,3535,3535,0
|
|
20250109,174000,6914030645,3535,3535,3535,3535,0
|
|
20250109,173900,6914030645,3535,3535,3535,3535,0
|
|
20250109,173800,6914030645,3535,3535,3535,3535,0
|
|
20250109,173700,6914030645,3535,3535,3535,3535,0
|
|
20250109,173600,6914030645,3535,3535,3535,3535,0
|
|
20250109,173500,6914030645,3535,3535,3535,3535,0
|
|
20250109,173400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,173300,6914030645,3535,3535,3535,3535,0
|
|
20250109,173200,6914030645,3535,3535,3535,3535,0
|
|
20250109,173100,6914030645,3535,3535,3535,3535,0
|
|
20250109,173000,6914030645,3535,3535,3535,3535,0
|
|
20250109,172900,6914030645,3535,3535,3535,3535,0
|
|
20250109,172800,6914030645,3535,3535,3535,3535,0
|
|
20250109,172700,6914030645,3535,3535,3535,3535,0
|
|
20250109,172600,6914030645,3535,3535,3535,3535,0
|
|
20250109,172500,6914030645,3535,3535,3535,3535,0
|
|
20250109,172400,6914030645,3535,3535,3535,3535,0
|
|
20250109,172300,6914030645,3535,3535,3535,3535,0
|
|
20250109,172200,6914030645,3535,3535,3535,3535,0
|
|
20250109,172100,6914030645,3535,3535,3535,3535,0
|
|
20250109,172000,6914030645,3535,3535,3535,3535,0
|
|
20250109,171900,6914030645,3535,3535,3535,3535,0
|
|
20250109,171800,6914030645,3535,3535,3535,3535,0
|
|
20250109,171700,6914030645,3535,3535,3535,3535,0
|
|
20250109,171600,6914030645,3535,3535,3535,3535,0
|
|
20250109,171500,6914030645,3535,3535,3535,3535,0
|
|
20250109,171400,6914030645,3535,3535,3535,3535,0
|
|
20250109,171300,6914030645,3535,3535,3535,3535,0
|
|
20250109,171200,6914030645,3535,3535,3535,3535,0
|
|
20250109,171100,6914030645,3535,3535,3535,3535,0
|
|
20250109,171000,6914030645,3535,3535,3535,3535,0
|
|
20250109,170900,6914030645,3535,3535,3535,3535,0
|
|
20250109,170800,6914030645,3535,3535,3535,3535,0
|
|
20250109,170700,6914030645,3535,3535,3535,3535,0
|
|
20250109,170600,6914030645,3535,3535,3535,3535,0
|
|
20250109,170500,6914030645,3535,3535,3535,3535,0
|
|
20250109,170400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,170300,6914030645,3535,3535,3535,3535,0
|
|
20250109,170200,6914030645,3535,3535,3535,3535,0
|
|
20250109,170100,6914030645,3535,3535,3535,3535,0
|
|
20250109,170000,6914030645,3535,3535,3535,3535,0
|
|
20250109,165900,6914030645,3535,3535,3535,3535,0
|
|
20250109,165800,6914030645,3535,3535,3535,3535,0
|
|
20250109,165700,6914030645,3535,3535,3535,3535,0
|
|
20250109,165600,6914030645,3535,3535,3535,3535,0
|
|
20250109,165500,6914030645,3535,3535,3535,3535,0
|
|
20250109,165400,6914030645,3535,3535,3535,3535,0
|
|
20250109,165300,6914030645,3535,3535,3535,3535,0
|
|
20250109,165200,6914030645,3535,3535,3535,3535,0
|
|
20250109,165100,6914030645,3535,3535,3535,3535,0
|
|
20250109,165000,6914030645,3535,3535,3535,3535,0
|
|
20250109,164900,6914030645,3535,3535,3535,3535,0
|
|
20250109,164800,6914030645,3535,3535,3535,3535,0
|
|
20250109,164700,6914030645,3535,3535,3535,3535,0
|
|
20250109,164600,6914030645,3535,3535,3535,3535,0
|
|
20250109,164500,6914030645,3535,3535,3535,3535,0
|
|
20250109,164400,6914030645,3535,3535,3535,3535,0
|
|
20250109,164300,6914030645,3535,3535,3535,3535,0
|
|
20250109,164200,6914030645,3535,3535,3535,3535,0
|
|
20250109,164100,6914030645,3535,3535,3535,3535,0
|
|
20250109,164000,6914030645,3535,3535,3535,3535,0
|
|
20250109,163900,6914030645,3535,3535,3535,3535,0
|
|
20250109,163800,6914030645,3535,3535,3535,3535,0
|
|
20250109,163700,6914030645,3535,3535,3535,3535,0
|
|
20250109,163600,6914030645,3535,3535,3535,3535,0
|
|
20250109,163500,6914030645,3535,3535,3535,3535,0
|
|
20250109,163400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,163300,6914030645,3535,3535,3535,3535,0
|
|
20250109,163200,6914030645,3535,3535,3535,3535,0
|
|
20250109,163100,6914030645,3535,3535,3535,3535,0
|
|
20250109,163000,6914030645,3535,3535,3535,3535,0
|
|
20250109,162900,6914030645,3535,3535,3535,3535,0
|
|
20250109,162800,6914030645,3535,3535,3535,3535,0
|
|
20250109,162700,6914030645,3535,3535,3535,3535,0
|
|
20250109,162600,6914030645,3535,3535,3535,3535,0
|
|
20250109,162500,6914030645,3535,3535,3535,3535,0
|
|
20250109,162400,6914030645,3535,3535,3535,3535,0
|
|
20250109,162300,6914030645,3535,3535,3535,3535,0
|
|
20250109,162200,6914030645,3535,3535,3535,3535,0
|
|
20250109,162100,6914030645,3535,3535,3535,3535,0
|
|
20250109,162000,6914030645,3535,3535,3535,3535,0
|
|
20250109,161900,6914030645,3535,3535,3535,3535,0
|
|
20250109,161800,6914030645,3535,3535,3535,3535,0
|
|
20250109,161700,6914030645,3535,3535,3535,3535,0
|
|
20250109,161600,6914030645,3535,3535,3535,3535,0
|
|
20250109,161500,6914030645,3535,3535,3535,3535,0
|
|
20250109,161400,6914030645,3535,3535,3535,3535,0
|
|
20250109,161300,6914030645,3535,3535,3535,3535,0
|
|
20250109,161200,6914030645,3535,3535,3535,3535,0
|
|
20250109,161100,6914030645,3535,3535,3535,3535,0
|
|
20250109,161000,6914030645,3535,3535,3535,3535,0
|
|
20250109,160900,6914030645,3535,3535,3535,3535,0
|
|
20250109,160800,6914030645,3535,3535,3535,3535,0
|
|
20250109,160700,6914030645,3535,3535,3535,3535,0
|
|
20250109,160600,6914030645,3535,3535,3535,3535,0
|
|
20250109,160500,6914030645,3535,3535,3535,3535,0
|
|
20250109,160400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,160300,6914030645,3535,3535,3535,3535,0
|
|
20250109,160200,6914030645,3535,3535,3535,3535,0
|
|
20250109,160100,6914030645,3535,3535,3535,3535,0
|
|
20250109,160000,6914030645,3535,3535,3535,3535,0
|
|
20250109,155900,6914030645,3535,3535,3535,3535,0
|
|
20250109,155800,6914030645,3535,3535,3535,3535,0
|
|
20250109,155700,6914030645,3535,3535,3535,3535,0
|
|
20250109,155600,6914030645,3535,3535,3535,3535,0
|
|
20250109,155500,6914030645,3535,3535,3535,3535,0
|
|
20250109,155400,6914030645,3535,3535,3535,3535,0
|
|
20250109,155300,6914030645,3535,3535,3535,3535,0
|
|
20250109,155200,6914030645,3535,3535,3535,3535,0
|
|
20250109,155100,6914030645,3535,3535,3535,3535,0
|
|
20250109,155000,6914030645,3535,3535,3535,3535,0
|
|
20250109,154900,6914030645,3535,3535,3535,3535,0
|
|
20250109,154800,6914030645,3535,3535,3535,3535,0
|
|
20250109,154700,6914030645,3535,3535,3535,3535,0
|
|
20250109,154600,6914030645,3535,3535,3535,3535,0
|
|
20250109,154500,6914030645,3535,3535,3535,3535,0
|
|
20250109,154400,6914030645,3535,3535,3535,3535,0
|
|
20250109,154300,6914030645,3535,3535,3535,3535,0
|
|
20250109,154200,6914030645,3535,3535,3535,3535,0
|
|
20250109,154100,6914030645,3535,3535,3535,3535,0
|
|
20250109,154000,6914030645,3535,3535,3535,3535,0
|
|
20250109,153900,6914030645,3535,3535,3535,3535,0
|
|
20250109,153800,6914030645,3535,3535,3535,3535,0
|
|
20250109,153700,6914030645,3535,3535,3535,3535,0
|
|
20250109,153600,6914030645,3535,3535,3535,3535,0
|
|
20250109,153500,6914030645,3535,3535,3535,3535,0
|
|
20250109,153400,6914030645,3535,3535,3535,3535,17029
|
|
20250109,153300,6914030645,3535,3535,3535,3535,0
|
|
20250109,153200,6914030645,3535,3535,3535,3535,0
|
|
20250109,153100,6914030645,3535,3535,3535,3535,0
|
|
20250109,153000,6914030645,3535,3535,3535,3535,17029
|
|
20250109,152900,6853833130,3530,3530,3530,3530,0
|
|
20250109,152800,6853833130,3530,3530,3530,3530,0
|
|
20250109,152700,6853833130,3530,3530,3530,3530,0
|
|
20250109,152600,6853833130,3530,3530,3530,3530,0
|
|
20250109,152500,6853833130,3530,3530,3530,3530,0
|
|
20250109,152400,6853833130,3530,3530,3530,3530,0
|
|
20250109,152300,6853833130,3530,3530,3530,3530,0
|
|
20250109,152200,6853833130,3530,3530,3530,3530,0
|
|
20250109,152100,6853833130,3530,3530,3530,3530,0
|
|
20250109,152000,6853833130,3530,3530,3530,3530,0
|
|
20250109,151900,6853833130,3530,3535,3535,3525,9885
|
|
20250109,151800,6818938535,3535,3535,3540,3530,11095
|
|
20250109,151700,6779740525,3535,3540,3545,3535,2229
|
|
20250109,151600,6771853660,3540,3540,3540,3535,2527
|
|
20250109,151500,6762915840,3540,3545,3545,3535,4684
|
|
20250109,151400,6746333360,3545,3545,3545,3540,7417
|
|
20250109,151300,6720045565,3545,3545,3550,3545,7658
|
|
20250109,151200,6692897565,3540,3540,3540,3540,732
|
|
20250109,151100,6690306285,3545,3550,3550,3545,2762
|
|
20250109,151000,6680506145,3555,3545,3555,3545,10877
|
|
20250109,150900,6641901745,3545,3540,3545,3540,3581
|
|
20250109,150800,6629223000,3540,3545,3545,3540,2470
|
|
20250109,150700,6620473230,3545,3540,3550,3535,2647
|
|
20250109,150600,6611089775,3530,3540,3545,3530,9004
|
|
20250109,150500,6579238545,3540,3550,3555,3540,5309
|
|
20250109,150400,6560405380,3555,3555,3555,3545,2805
|
|
20250109,150300,6550448830,3545,3550,3555,3540,11629
|
|
20250109,150200,6509201885,3555,3560,3560,3555,2607
|
|
20250109,150100,6499932370,3560,3555,3560,3555,576
|
|
20250109,150000,6497884565,3565,3560,3565,3560,494
|
|
20250109,145900,6496125865,3555,3565,3565,3555,2553
|
|
20250109,145800,6487037325,3565,3570,3570,3560,712
|
|
20250109,145700,6484496515,3570,3560,3570,3560,101
|
|
20250109,145600,6484136945,3560,3565,3570,3560,2100
|
|
20250109,145500,6476657225,3565,3565,3565,3565,0
|
|
20250109,145400,6476657225,3565,3565,3565,3565,103
|
|
20250109,145300,6476290030,3565,3570,3570,3565,454
|
|
20250109,145200,6474670550,3570,3570,3570,3570,443
|
|
20250109,145100,6473089040,3565,3565,3565,3565,665
|
|
20250109,145000,6470718315,3565,3560,3565,3560,1735
|
|
20250109,144900,6464540915,3565,3565,3565,3560,468
|
|
20250109,144800,6462873315,3565,3565,3565,3565,201
|
|
20250109,144700,6462156750,3565,3565,3565,3560,512
|
|
20250109,144600,6460334020,3565,3565,3565,3565,327
|
|
20250109,144500,6459168265,3565,3565,3565,3565,2084
|
|
20250109,144400,6451738805,3560,3575,3575,3560,5287
|
|
20250109,144300,6432872515,3565,3575,3580,3565,826
|
|
20250109,144200,6429924990,3590,3570,3590,3570,714
|
|
20250109,144100,6427375130,3565,3565,3565,3560,1287
|
|
20250109,144000,6422790435,3565,3565,3565,3560,842
|
|
20250109,143900,6419791000,3565,3565,3565,3565,3234
|
|
20250109,143800,6408261790,3565,3565,3570,3565,2157
|
|
20250109,143700,6400567880,3570,3570,3570,3570,1054
|
|
20250109,143600,6396805100,3565,3565,3565,3565,100
|
|
20250109,143500,6396448600,3570,3575,3575,3570,1869
|
|
20250109,143400,6389776265,3575,3575,3575,3570,1470
|
|
20250109,143300,6384524415,3575,3580,3580,3575,1007
|
|
20250109,143200,6380924060,3580,3580,3580,3580,3229
|
|
20250109,143100,6369364240,3575,3565,3575,3560,6155
|
|
20250109,143000,6347421505,3565,3565,3565,3550,9858
|
|
20250109,142900,6312351130,3565,3545,3565,3545,481
|
|
20250109,142800,6310643800,3545,3565,3580,3540,18319
|
|
20250109,142700,6245511090,3570,3580,3580,3565,12132
|
|
20250109,142600,6202174555,3580,3580,3585,3580,125
|
|
20250109,142500,6201727005,3580,3585,3585,3580,1103
|
|
20250109,142400,6197773055,3585,3585,3585,3585,182
|
|
20250109,142300,6197120585,3585,3585,3585,3585,161
|
|
20250109,142200,6196543400,3585,3580,3585,3580,464
|
|
20250109,142100,6194882265,3580,3585,3585,3580,2543
|
|
20250109,142000,6185769530,3590,3590,3590,3585,766
|
|
20250109,141900,6183020835,3590,3590,3590,3590,298
|
|
20250109,141800,6181951015,3580,3590,3590,3580,1646
|
|
20250109,141700,6176052255,3590,3580,3590,3580,486
|
|
20250109,141600,6174308855,3580,3580,3580,3580,960
|
|
20250109,141500,6170872055,3575,3580,3580,3575,1401
|
|
20250109,141400,6165856525,3580,3585,3585,3580,1854
|
|
20250109,141300,6159211180,3595,3590,3595,3585,331
|
|
20250109,141200,6158024485,3595,3590,3595,3585,1039
|
|
20250109,141100,6154294885,3595,3590,3595,3590,28
|
|
20250109,141000,6154194245,3590,3590,3590,3590,507
|
|
20250109,140900,6152374115,3590,3590,3590,3590,121
|
|
20250109,140800,6151939725,3590,3590,3590,3590,0
|
|
20250109,140700,6151939725,3590,3590,3595,3590,2453
|
|
20250109,140600,6143132940,3590,3590,3590,3590,657
|
|
20250109,140500,6140774310,3590,3590,3595,3590,775
|
|
20250109,140400,6137991990,3595,3600,3605,3595,901
|
|
20250109,140300,6134751520,3595,3595,3605,3595,1020
|
|
20250109,140200,6131084420,3590,3590,3595,3590,720
|
|
20250109,140100,6128498470,3595,3595,3595,3595,42
|
|
20250109,140000,6128347480,3595,3605,3605,3595,2969
|
|
20250109,135900,6117658890,3610,3600,3610,3600,142
|
|
20250109,135800,6117147370,3600,3600,3600,3600,1447
|
|
20250109,135700,6111938170,3610,3605,3610,3605,300
|
|
20250109,135600,6110856655,3610,3610,3610,3605,433
|
|
20250109,135500,6109293675,3610,3610,3610,3610,1766
|
|
20250109,135400,6102918415,3605,3605,3605,3605,100
|
|
20250109,135300,6102557915,3600,3595,3600,3590,6176
|
|
20250109,135200,6080344715,3600,3600,3600,3600,29
|
|
20250109,135100,6080240315,3600,3600,3600,3600,302
|
|
20250109,135000,6079153115,3600,3600,3600,3600,787
|
|
20250109,134900,6076319915,3600,3610,3610,3600,1625
|
|
20250109,134800,6070461225,3610,3595,3610,3590,13660
|
|
20250109,134700,6021291655,3595,3595,3595,3595,354
|
|
20250109,134600,6020019025,3595,3585,3595,3585,1407
|
|
20250109,134500,6014964275,3585,3580,3585,3580,541
|
|
20250109,134400,6013026870,3585,3585,3585,3585,1
|
|
20250109,134300,6013023285,3585,3585,3585,3585,39
|
|
20250109,134200,6012883470,3580,3580,3580,3580,4368
|
|
20250109,134100,5997246030,3585,3590,3590,3585,943
|
|
20250109,134000,5993865220,3590,3590,3590,3590,388
|
|
20250109,133900,5992472300,3590,3580,3590,3580,180
|
|
20250109,133800,5991826500,3580,3585,3585,3580,1662
|
|
20250109,133700,5985870335,3585,3580,3585,3580,1104
|
|
20250109,133600,5981918000,3580,3580,3580,3580,1400
|
|
20250109,133500,5976906000,3580,3585,3585,3580,226
|
|
20250109,133400,5976096605,3585,3585,3585,3585,237
|
|
20250109,133300,5975246960,3585,3585,3585,3585,1015
|
|
20250109,133200,5971608185,3585,3590,3590,3585,4841
|
|
20250109,133100,5954245605,3590,3595,3595,3590,904
|
|
20250109,133000,5950998030,3595,3595,3595,3595,588
|
|
20250109,132900,5948884170,3590,3595,3595,3590,13
|
|
20250109,132800,5948837450,3590,3590,3595,3590,149
|
|
20250109,132700,5948302535,3590,3590,3595,3585,5271
|
|
20250109,132600,5929389725,3590,3595,3595,3590,681
|
|
20250109,132500,5926944430,3600,3600,3600,3600,242
|
|
20250109,132400,5926073230,3605,3595,3605,3585,5269
|
|
20250109,132300,5907161720,3585,3600,3600,3585,2644
|
|
20250109,132200,5897670680,3590,3600,3600,3590,7367
|
|
20250109,132100,5871172675,3600,3595,3605,3595,562
|
|
20250109,132000,5869149640,3595,3605,3610,3595,17300
|
|
20250109,131900,5806837485,3610,3615,3620,3610,995
|
|
20250109,131800,5803243145,3610,3615,3615,3610,311
|
|
20250109,131700,5802119435,3615,3610,3615,3605,491
|
|
20250109,131600,5800345970,3610,3610,3615,3610,454
|
|
20250109,131500,5798707025,3610,3610,3610,3610,516
|
|
20250109,131400,5796844265,3610,3610,3620,3610,68518
|
|
20250109,131300,5549494275,3620,3615,3620,3605,1010
|
|
20250109,131200,5545844275,3620,3610,3620,3610,3083
|
|
20250109,131100,5534693945,3610,3605,3610,3605,1071
|
|
20250109,131000,5530831985,3610,3615,3615,3605,1105
|
|
20250109,130900,5526847060,3620,3620,3620,3620,6293
|
|
20250109,130800,5504066400,3620,3610,3620,3610,141
|
|
20250109,130700,5503557380,3610,3615,3620,3610,557
|
|
20250109,130600,5501544875,3620,3630,3630,3620,745
|
|
20250109,130500,5498843690,3630,3620,3630,3620,871
|
|
20250109,130400,5495687560,3625,3600,3625,3600,3024
|
|
20250109,130300,5484783660,3600,3610,3610,3600,8147
|
|
20250109,130200,5455421835,3610,3630,3630,3610,46643
|
|
20250109,130100,5286601170,3630,3630,3635,3630,2250
|
|
20250109,130000,5278433665,3630,3635,3635,3630,376
|
|
20250109,125900,5277068330,3630,3630,3640,3630,353
|
|
20250109,125800,5275786920,3640,3630,3640,3630,1630
|
|
20250109,125700,5269870010,3630,3635,3640,3625,23517
|
|
20250109,125600,5184519015,3635,3650,3650,3635,1199
|
|
20250109,125500,5180158955,3645,3650,3650,3640,5084
|
|
20250109,125400,5161639410,3650,3635,3650,3635,14716
|
|
20250109,125300,5108057585,3635,3640,3640,3635,21
|
|
20250109,125200,5107981195,3635,3635,3640,3635,1042
|
|
20250109,125100,5104193510,3640,3635,3640,3635,390
|
|
20250109,125000,5102775855,3635,3640,3640,3635,4317
|
|
20250109,124900,5087083545,3640,3635,3640,3635,1000
|
|
20250109,124800,5083448530,3635,3640,3640,3635,265
|
|
20250109,124700,5082485095,3635,3640,3640,3635,3832
|
|
20250109,124600,5068542050,3640,3640,3640,3635,665
|
|
20250109,124500,5066124510,3640,3640,3640,3635,386
|
|
20250109,124400,5064719545,3640,3645,3645,3640,4591
|
|
20250109,124300,5048007715,3645,3640,3645,3640,1527
|
|
20250109,124200,5042442205,3645,3635,3645,3635,7663
|
|
20250109,124100,5014543530,3635,3635,3635,3635,31
|
|
20250109,124000,5014430845,3640,3630,3640,3630,65
|
|
20250109,123900,5014194755,3640,3635,3640,3630,289
|
|
20250109,123800,5013142990,3635,3635,3640,3635,6533
|
|
20250109,123700,4989383970,3640,3630,3640,3630,2506
|
|
20250109,123600,4980277150,3630,3630,3630,3630,1950
|
|
20250109,123500,4973198650,3630,3640,3640,3630,1555
|
|
20250109,123400,4967546225,3640,3640,3640,3640,40
|
|
20250109,123300,4967400625,3640,3645,3645,3640,3171
|
|
20250109,123200,4955850475,3645,3645,3645,3640,1075
|
|
20250109,123100,4951932265,3645,3645,3645,3640,1810
|
|
20250109,123000,4945336160,3645,3640,3645,3640,1607
|
|
20250109,122900,4939486570,3640,3630,3645,3630,8080
|
|
20250109,122800,4910088180,3635,3620,3635,3620,1738
|
|
20250109,122700,4903786810,3620,3620,3620,3620,6371
|
|
20250109,122600,4880723790,3620,3625,3625,3620,1075
|
|
20250109,122500,4876831915,3620,3620,3620,3620,513
|
|
20250109,122400,4874974855,3625,3625,3625,3615,19009
|
|
20250109,122300,4806248915,3625,3610,3625,3610,6709
|
|
20250109,122200,4781954470,3605,3605,3605,3605,565
|
|
20250109,122100,4779917645,3605,3595,3605,3595,713
|
|
20250109,122000,4777353950,3590,3600,3605,3590,302
|
|
20250109,121900,4776266075,3605,3605,3605,3595,7201
|
|
20250109,121800,4750317130,3605,3600,3605,3600,7838
|
|
20250109,121700,4722100275,3600,3600,3600,3600,5575
|
|
20250109,121600,4702030275,3600,3605,3605,3600,4526
|
|
20250109,121500,4685735020,3605,3605,3605,3605,230
|
|
20250109,121400,4684905870,3610,3610,3610,3610,11
|
|
20250109,121300,4684866160,3610,3605,3610,3600,4233
|
|
20250109,121200,4669611715,3600,3595,3600,3595,1480
|
|
20250109,121100,4664286215,3595,3600,3600,3595,2305
|
|
20250109,121000,4655989915,3600,3600,3600,3590,897
|
|
20250109,120900,4652768225,3600,3600,3600,3600,91
|
|
20250109,120800,4652440625,3590,3600,3610,3590,11541
|
|
20250109,120700,4610961370,3600,3600,3605,3600,4813
|
|
20250109,120600,4593634420,3600,3615,3615,3600,2173
|
|
20250109,120500,4585800790,3600,3605,3610,3600,5093
|
|
20250109,120400,4567451225,3605,3625,3625,3605,26462
|
|
20250109,120300,4471723260,3620,3625,3625,3620,6808
|
|
20250109,120200,4447078125,3625,3620,3625,3620,530
|
|
20250109,120100,4445157880,3620,3630,3630,3620,6829
|
|
20250109,120000,4420402785,3630,3635,3635,3630,3358
|
|
20250109,115900,4408212975,3635,3635,3635,3630,918
|
|
20250109,115800,4404876050,3635,3635,3635,3630,13689
|
|
20250109,115700,4355179650,3635,3635,3640,3635,355
|
|
20250109,115600,4353888225,3640,3640,3640,3635,1872
|
|
20250109,115500,4347083215,3640,3635,3640,3635,465
|
|
20250109,115400,4345392405,3640,3635,3640,3630,10257
|
|
20250109,115300,4308096130,3635,3640,3640,3635,2398
|
|
20250109,115200,4299372260,3640,3635,3645,3635,1394
|
|
20250109,115100,4294297930,3635,3635,3635,3635,283
|
|
20250109,115000,4293269225,3635,3635,3640,3635,779
|
|
20250109,114900,4290436250,3635,3645,3645,3635,4593
|
|
20250109,114800,4273727530,3645,3660,3660,3645,7321
|
|
20250109,114700,4247014535,3650,3655,3660,3650,9902
|
|
20250109,114600,4210822250,3655,3650,3660,3645,21020
|
|
20250109,114500,4134014225,3645,3635,3645,3630,11279
|
|
20250109,114400,4092975605,3640,3635,3645,3615,109596
|
|
20250109,114300,3695890170,3630,3635,3635,3630,1871
|
|
20250109,114200,3689095710,3635,3640,3645,3635,831
|
|
20250109,114100,3686071575,3640,3635,3645,3630,2580
|
|
20250109,114000,3676683905,3635,3625,3640,3625,4205
|
|
20250109,113900,3661409700,3625,3625,3630,3620,3515
|
|
20250109,113800,3648671130,3625,3640,3640,3625,8023
|
|
20250109,113700,3619524885,3635,3630,3645,3630,44734
|
|
20250109,113600,3456728510,3630,3625,3630,3620,9302
|
|
20250109,113500,3422981960,3625,3630,3635,3620,10494
|
|
20250109,113400,3384894470,3630,3610,3635,3610,17043
|
|
20250109,113300,3323188640,3610,3605,3615,3605,12409
|
|
20250109,113200,3278412490,3605,3610,3615,3600,4246
|
|
20250109,113100,3263095990,3605,3600,3605,3600,2094
|
|
20250109,113000,3255554275,3600,3610,3610,3600,9282
|
|
20250109,112900,3222090975,3610,3590,3610,3590,15577
|
|
20250109,112800,3166014215,3590,3590,3595,3590,1994
|
|
20250109,112700,3158851800,3595,3590,3595,3590,975
|
|
20250109,112600,3155351410,3590,3590,3595,3590,8164
|
|
20250109,112500,3126040605,3590,3590,3590,3590,1995
|
|
20250109,112400,3118878555,3595,3590,3595,3585,3869
|
|
20250109,112300,3104979325,3590,3590,3590,3585,5173
|
|
20250109,112200,3086408260,3590,3595,3600,3590,8753
|
|
20250109,112100,3054961500,3600,3590,3600,3590,6730
|
|
20250109,112000,3030750735,3590,3590,3590,3585,2690
|
|
20250109,111900,3021100955,3590,3600,3605,3585,12052
|
|
20250109,111800,2977719720,3600,3560,3600,3545,26302
|
|
20250109,111700,2883634875,3550,3560,3560,3540,4707
|
|
20250109,111600,2866924935,3565,3565,3565,3560,3081
|
|
20250109,111500,2855955525,3565,3570,3570,3565,391
|
|
20250109,111400,2854561585,3565,3565,3565,3560,2114
|
|
20250109,111300,2847025330,3565,3565,3565,3560,3074
|
|
20250109,111200,2836081685,3565,3550,3565,3545,12287
|
|
20250109,111100,2792458140,3550,3560,3565,3550,9505
|
|
20250109,111000,2758676820,3565,3575,3575,3565,9680
|
|
20250109,110900,2724142360,3570,3560,3575,3560,14488
|
|
20250109,110800,2672440100,3560,3560,3565,3555,3004
|
|
20250109,110700,2661754345,3555,3550,3570,3550,21105
|
|
20250109,110600,2586612895,3550,3550,3550,3545,657
|
|
20250109,110500,2584282060,3550,3555,3555,3550,6931
|
|
20250109,110400,2559660965,3555,3555,3560,3555,8794
|
|
20250109,110300,2528398290,3555,3545,3555,3545,2342
|
|
20250109,110200,2520085235,3550,3545,3550,3540,4307
|
|
20250109,110100,2504812265,3540,3540,3540,3540,641
|
|
20250109,110000,2502543125,3535,3540,3545,3535,1377
|
|
20250109,105900,2497672940,3545,3540,3545,3540,1465
|
|
20250109,105800,2492486760,3540,3535,3540,3530,3474
|
|
20250109,105700,2480209930,3530,3530,3550,3530,2760
|
|
20250109,105600,2470445875,3550,3530,3550,3530,8395
|
|
20250109,105500,2440724775,3530,3525,3530,3525,669
|
|
20250109,105400,2438364070,3525,3525,3525,3520,267
|
|
20250109,105300,2437423395,3525,3525,3525,3525,720
|
|
20250109,105200,2434885395,3525,3525,3525,3525,705
|
|
20250109,105100,2432400270,3525,3515,3525,3515,3405
|
|
20250109,105000,2420431045,3515,3515,3515,3515,1051
|
|
20250109,104900,2416736780,3505,3505,3505,3505,200
|
|
20250109,104800,2416035780,3515,3515,3515,3515,51
|
|
20250109,104700,2415856515,3500,3510,3510,3500,4206
|
|
20250109,104600,2401115775,3510,3525,3525,3510,2030
|
|
20250109,104500,2393987770,3525,3525,3525,3510,5874
|
|
20250109,104400,2373301035,3530,3525,3530,3525,449
|
|
20250109,104300,2371716610,3530,3520,3530,3520,5241
|
|
20250109,104200,2353255235,3510,3520,3520,3510,11
|
|
20250109,104100,2353216525,3520,3520,3520,3510,4048
|
|
20250109,104000,2338994835,3520,3505,3520,3505,3285
|
|
20250109,103900,2327451645,3510,3505,3510,3505,958
|
|
20250109,103800,2324091245,3510,3505,3510,3500,386
|
|
20250109,103700,2322736970,3505,3495,3505,3495,148
|
|
20250109,103600,2322218480,3505,3505,3505,3505,100
|
|
20250109,103500,2321867980,3505,3505,3505,3505,0
|
|
20250109,103400,2321867980,3505,3495,3505,3495,1487
|
|
20250109,103300,2316670905,3495,3495,3495,3495,1
|
|
20250109,103200,2316667410,3500,3500,3500,3500,111
|
|
20250109,103100,2316278910,3500,3510,3510,3495,3978
|
|
20250109,103000,2302343335,3510,3505,3510,3505,14918
|
|
20250109,102900,2250029090,3500,3505,3505,3500,76
|
|
20250109,102800,2249762820,3505,3500,3505,3500,253
|
|
20250109,102700,2248877315,3490,3495,3505,3490,3681
|
|
20250109,102600,2235988280,3495,3485,3500,3485,3000
|
|
20250109,102500,2225508895,3485,3480,3485,3475,728
|
|
20250109,102400,2222975970,3475,3475,3480,3475,887
|
|
20250109,102300,2219893315,3485,3490,3490,3475,3097
|
|
20250109,102200,2209131010,3475,3475,3475,3475,1701
|
|
20250109,102100,2203220035,3480,3485,3485,3480,6013
|
|
20250109,102000,2182289745,3485,3490,3495,3485,700
|
|
20250109,101900,2179846585,3495,3495,3495,3490,330
|
|
20250109,101800,2178693335,3490,3480,3490,3480,2730
|
|
20250109,101700,2169177105,3480,3480,3485,3480,4892
|
|
20250109,101600,2152139175,3485,3485,3485,3480,716
|
|
20250109,101500,2149645020,3485,3485,3485,3485,2902
|
|
20250109,101400,2139531550,3485,3480,3485,3480,223
|
|
20250109,101300,2138754805,3480,3490,3490,3480,5408
|
|
20250109,101200,2119897960,3490,3480,3490,3480,2534
|
|
20250109,101100,2111066220,3480,3485,3485,3480,183
|
|
20250109,101000,2110428490,3485,3480,3485,3480,2275
|
|
20250109,100900,2102501300,3475,3475,3475,3470,157
|
|
20250109,100800,2101955975,3470,3465,3485,3465,7349
|
|
20250109,100700,2076450470,3470,3470,3470,3465,1824
|
|
20250109,100600,2070121265,3465,3465,3470,3465,741
|
|
20250109,100500,2067553695,3465,3470,3470,3465,32
|
|
20250109,100400,2067442665,3470,3465,3470,3465,1267
|
|
20250109,100300,2063047475,3460,3460,3465,3460,322
|
|
20250109,100200,2061932995,3460,3460,3465,3455,6440
|
|
20250109,100100,2039630615,3455,3470,3470,3455,11562
|
|
20250109,100000,1999632750,3465,3470,3470,3465,878
|
|
20250109,095900,1996589135,3465,3465,3470,3465,2429
|
|
20250109,095800,1988171400,3465,3470,3470,3465,2023
|
|
20250109,095700,1981159880,3470,3465,3470,3465,581
|
|
20250109,095600,1979144665,3465,3465,3470,3465,3085
|
|
20250109,095500,1968453640,3465,3475,3475,3465,1548
|
|
20250109,095400,1963080340,3470,3470,3470,3470,165
|
|
20250109,095300,1962507790,3470,3470,3470,3470,923
|
|
20250109,095200,1959304980,3470,3470,3475,3465,1549
|
|
20250109,095100,1953929895,3470,3470,3470,3470,2041
|
|
20250109,095000,1946847625,3470,3455,3470,3455,3030
|
|
20250109,094900,1936352970,3455,3460,3465,3455,486
|
|
20250109,094800,1934672430,3460,3460,3465,3460,585
|
|
20250109,094700,1932648325,3460,3460,3465,3460,1362
|
|
20250109,094600,1927935190,3465,3475,3475,3465,339
|
|
20250109,094500,1926760100,3475,3465,3475,3460,4262
|
|
20250109,094400,1911993205,3465,3450,3465,3450,573
|
|
20250109,094300,1910013835,3450,3460,3460,3450,1525
|
|
20250109,094200,1904737455,3460,3445,3460,3440,4456
|
|
20250109,094100,1889382415,3445,3445,3445,3435,11455
|
|
20250109,094000,1849998055,3440,3445,3445,3440,5318
|
|
20250109,093900,1831700415,3445,3450,3450,3440,6503
|
|
20250109,093800,1809308575,3450,3445,3450,3445,6526
|
|
20250109,093700,1786816980,3440,3445,3445,3440,9523
|
|
20250109,093600,1754041460,3445,3450,3455,3445,3565
|
|
20250109,093500,1741745600,3450,3460,3460,3450,8078
|
|
20250109,093400,1713835060,3460,3460,3465,3455,15726
|
|
20250109,093300,1659449995,3465,3465,3465,3460,1184
|
|
20250109,093200,1655347565,3460,3465,3470,3450,4218
|
|
20250109,093100,1640732425,3470,3450,3470,3445,12947
|
|
20250109,093000,1595963905,3465,3455,3465,3445,3697
|
|
20250109,092900,1583187015,3455,3450,3455,3445,6351
|
|
20250109,092800,1561277460,3450,3465,3475,3425,94724
|
|
20250109,092700,1235148985,3465,3465,3480,3465,10253
|
|
20250109,092600,1199616780,3480,3490,3490,3465,24816
|
|
20250109,092500,1113309940,3485,3490,3495,3485,3775
|
|
20250109,092400,1100140300,3495,3490,3495,3490,870
|
|
20250109,092300,1097103585,3490,3485,3495,3480,3460
|
|
20250109,092200,1085036545,3490,3485,3490,3485,5929
|
|
20250109,092100,1064358760,3490,3485,3500,3485,4536
|
|
20250109,092000,1048510720,3490,3485,3495,3480,9323
|
|
20250109,091900,1016001555,3480,3480,3485,3460,6156
|
|
20250109,091800,994668590,3470,3485,3490,3470,15136
|
|
20250109,091700,942011320,3485,3475,3485,3455,29587
|
|
20250109,091600,839500130,3470,3500,3500,3470,27884
|
|
20250109,091500,742395350,3500,3505,3505,3495,7984
|
|
20250109,091400,714455480,3510,3505,3510,3490,7843
|
|
20250109,091300,686999225,3510,3525,3525,3505,9146
|
|
20250109,091200,654875885,3520,3535,3535,3520,3279
|
|
20250109,091100,643300725,3535,3525,3540,3520,4473
|
|
20250109,091000,627510965,3520,3515,3530,3515,4560
|
|
20250109,090900,611469510,3515,3515,3530,3515,8706
|
|
20250109,090800,580796670,3525,3505,3525,3500,6310
|
|
20250109,090700,558629850,3500,3505,3515,3495,14191
|
|
20250109,090600,508901780,3515,3505,3520,3495,22986
|
|
20250109,090500,428387810,3505,3500,3505,3495,10397
|
|
20250109,090400,392020085,3505,3505,3510,3480,20045
|
|
20250109,090300,321906520,3505,3520,3545,3490,30089
|
|
20250109,090200,216416095,3525,3540,3555,3525,11194
|
|
20250109,090100,176885075,3540,3525,3560,3520,9828
|
|
20250109,090000,142140995,3525,3560,3565,3525,39377
|