577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,183300,8527074795,3695,3695,3695,3695,0
|
|
20250124,183200,8527074795,3695,3695,3695,3695,0
|
|
20250124,183100,8527074795,3695,3695,3695,3695,0
|
|
20250124,183000,8527074795,3695,3695,3695,3695,0
|
|
20250124,182900,8527074795,3695,3695,3695,3695,0
|
|
20250124,182800,8527074795,3695,3695,3695,3695,0
|
|
20250124,182700,8527074795,3695,3695,3695,3695,0
|
|
20250124,182600,8527074795,3695,3695,3695,3695,0
|
|
20250124,182500,8527074795,3695,3695,3695,3695,0
|
|
20250124,182400,8527074795,3695,3695,3695,3695,0
|
|
20250124,182300,8527074795,3695,3695,3695,3695,0
|
|
20250124,182200,8527074795,3695,3695,3695,3695,0
|
|
20250124,182100,8527074795,3695,3695,3695,3695,0
|
|
20250124,182000,8527074795,3695,3695,3695,3695,0
|
|
20250124,181900,8527074795,3695,3695,3695,3695,0
|
|
20250124,181800,8527074795,3695,3695,3695,3695,0
|
|
20250124,181700,8527074795,3695,3695,3695,3695,0
|
|
20250124,181600,8527074795,3695,3695,3695,3695,0
|
|
20250124,181500,8527074795,3695,3695,3695,3695,0
|
|
20250124,181400,8527074795,3695,3695,3695,3695,0
|
|
20250124,181300,8527074795,3695,3695,3695,3695,0
|
|
20250124,181200,8527074795,3695,3695,3695,3695,0
|
|
20250124,181100,8527074795,3695,3695,3695,3695,0
|
|
20250124,181000,8527074795,3695,3695,3695,3695,0
|
|
20250124,180900,8527074795,3695,3695,3695,3695,0
|
|
20250124,180800,8527074795,3695,3695,3695,3695,0
|
|
20250124,180700,8527074795,3695,3695,3695,3695,0
|
|
20250124,180600,8527074795,3695,3695,3695,3695,0
|
|
20250124,180500,8527074795,3695,3695,3695,3695,0
|
|
20250124,180400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,180300,8527074795,3695,3695,3695,3695,0
|
|
20250124,180200,8527074795,3695,3695,3695,3695,0
|
|
20250124,180100,8527074795,3695,3695,3695,3695,0
|
|
20250124,180000,8527074795,3695,3695,3695,3695,0
|
|
20250124,175900,8527074795,3695,3695,3695,3695,0
|
|
20250124,175800,8527074795,3695,3695,3695,3695,0
|
|
20250124,175700,8527074795,3695,3695,3695,3695,0
|
|
20250124,175600,8527074795,3695,3695,3695,3695,0
|
|
20250124,175500,8527074795,3695,3695,3695,3695,0
|
|
20250124,175400,8527074795,3695,3695,3695,3695,0
|
|
20250124,175300,8527074795,3695,3695,3695,3695,0
|
|
20250124,175200,8527074795,3695,3695,3695,3695,0
|
|
20250124,175100,8527074795,3695,3695,3695,3695,0
|
|
20250124,175000,8527074795,3695,3695,3695,3695,0
|
|
20250124,174900,8527074795,3695,3695,3695,3695,0
|
|
20250124,174800,8527074795,3695,3695,3695,3695,0
|
|
20250124,174700,8527074795,3695,3695,3695,3695,0
|
|
20250124,174600,8527074795,3695,3695,3695,3695,0
|
|
20250124,174500,8527074795,3695,3695,3695,3695,0
|
|
20250124,174400,8527074795,3695,3695,3695,3695,0
|
|
20250124,174300,8527074795,3695,3695,3695,3695,0
|
|
20250124,174200,8527074795,3695,3695,3695,3695,0
|
|
20250124,174100,8527074795,3695,3695,3695,3695,0
|
|
20250124,174000,8527074795,3695,3695,3695,3695,0
|
|
20250124,173900,8527074795,3695,3695,3695,3695,0
|
|
20250124,173800,8527074795,3695,3695,3695,3695,0
|
|
20250124,173700,8527074795,3695,3695,3695,3695,0
|
|
20250124,173600,8527074795,3695,3695,3695,3695,0
|
|
20250124,173500,8527074795,3695,3695,3695,3695,0
|
|
20250124,173400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,173300,8527074795,3695,3695,3695,3695,0
|
|
20250124,173200,8527074795,3695,3695,3695,3695,0
|
|
20250124,173100,8527074795,3695,3695,3695,3695,0
|
|
20250124,173000,8527074795,3695,3695,3695,3695,0
|
|
20250124,172900,8527074795,3695,3695,3695,3695,0
|
|
20250124,172800,8527074795,3695,3695,3695,3695,0
|
|
20250124,172700,8527074795,3695,3695,3695,3695,0
|
|
20250124,172600,8527074795,3695,3695,3695,3695,0
|
|
20250124,172500,8527074795,3695,3695,3695,3695,0
|
|
20250124,172400,8527074795,3695,3695,3695,3695,0
|
|
20250124,172300,8527074795,3695,3695,3695,3695,0
|
|
20250124,172200,8527074795,3695,3695,3695,3695,0
|
|
20250124,172100,8527074795,3695,3695,3695,3695,0
|
|
20250124,172000,8527074795,3695,3695,3695,3695,0
|
|
20250124,171900,8527074795,3695,3695,3695,3695,0
|
|
20250124,171800,8527074795,3695,3695,3695,3695,0
|
|
20250124,171700,8527074795,3695,3695,3695,3695,0
|
|
20250124,171600,8527074795,3695,3695,3695,3695,0
|
|
20250124,171500,8527074795,3695,3695,3695,3695,0
|
|
20250124,171400,8527074795,3695,3695,3695,3695,0
|
|
20250124,171300,8527074795,3695,3695,3695,3695,0
|
|
20250124,171200,8527074795,3695,3695,3695,3695,0
|
|
20250124,171100,8527074795,3695,3695,3695,3695,0
|
|
20250124,171000,8527074795,3695,3695,3695,3695,0
|
|
20250124,170900,8527074795,3695,3695,3695,3695,0
|
|
20250124,170800,8527074795,3695,3695,3695,3695,0
|
|
20250124,170700,8527074795,3695,3695,3695,3695,0
|
|
20250124,170600,8527074795,3695,3695,3695,3695,0
|
|
20250124,170500,8527074795,3695,3695,3695,3695,0
|
|
20250124,170400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,170300,8527074795,3695,3695,3695,3695,0
|
|
20250124,170200,8527074795,3695,3695,3695,3695,0
|
|
20250124,170100,8527074795,3695,3695,3695,3695,0
|
|
20250124,170000,8527074795,3695,3695,3695,3695,0
|
|
20250124,165900,8527074795,3695,3695,3695,3695,0
|
|
20250124,165800,8527074795,3695,3695,3695,3695,0
|
|
20250124,165700,8527074795,3695,3695,3695,3695,0
|
|
20250124,165600,8527074795,3695,3695,3695,3695,0
|
|
20250124,165500,8527074795,3695,3695,3695,3695,0
|
|
20250124,165400,8527074795,3695,3695,3695,3695,0
|
|
20250124,165300,8527074795,3695,3695,3695,3695,0
|
|
20250124,165200,8527074795,3695,3695,3695,3695,0
|
|
20250124,165100,8527074795,3695,3695,3695,3695,0
|
|
20250124,165000,8527074795,3695,3695,3695,3695,0
|
|
20250124,164900,8527074795,3695,3695,3695,3695,0
|
|
20250124,164800,8527074795,3695,3695,3695,3695,0
|
|
20250124,164700,8527074795,3695,3695,3695,3695,0
|
|
20250124,164600,8527074795,3695,3695,3695,3695,0
|
|
20250124,164500,8527074795,3695,3695,3695,3695,0
|
|
20250124,164400,8527074795,3695,3695,3695,3695,0
|
|
20250124,164300,8527074795,3695,3695,3695,3695,0
|
|
20250124,164200,8527074795,3695,3695,3695,3695,0
|
|
20250124,164100,8527074795,3695,3695,3695,3695,0
|
|
20250124,164000,8527074795,3695,3695,3695,3695,0
|
|
20250124,163900,8527074795,3695,3695,3695,3695,0
|
|
20250124,163800,8527074795,3695,3695,3695,3695,0
|
|
20250124,163700,8527074795,3695,3695,3695,3695,0
|
|
20250124,163600,8527074795,3695,3695,3695,3695,0
|
|
20250124,163500,8527074795,3695,3695,3695,3695,0
|
|
20250124,163400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,163300,8527074795,3695,3695,3695,3695,0
|
|
20250124,163200,8527074795,3695,3695,3695,3695,0
|
|
20250124,163100,8527074795,3695,3695,3695,3695,0
|
|
20250124,163000,8527074795,3695,3695,3695,3695,0
|
|
20250124,162900,8527074795,3695,3695,3695,3695,0
|
|
20250124,162800,8527074795,3695,3695,3695,3695,0
|
|
20250124,162700,8527074795,3695,3695,3695,3695,0
|
|
20250124,162600,8527074795,3695,3695,3695,3695,0
|
|
20250124,162500,8527074795,3695,3695,3695,3695,0
|
|
20250124,162400,8527074795,3695,3695,3695,3695,0
|
|
20250124,162300,8527074795,3695,3695,3695,3695,0
|
|
20250124,162200,8527074795,3695,3695,3695,3695,0
|
|
20250124,162100,8527074795,3695,3695,3695,3695,0
|
|
20250124,162000,8527074795,3695,3695,3695,3695,0
|
|
20250124,161900,8527074795,3695,3695,3695,3695,0
|
|
20250124,161800,8527074795,3695,3695,3695,3695,0
|
|
20250124,161700,8527074795,3695,3695,3695,3695,0
|
|
20250124,161600,8527074795,3695,3695,3695,3695,0
|
|
20250124,161500,8527074795,3695,3695,3695,3695,0
|
|
20250124,161400,8527074795,3695,3695,3695,3695,0
|
|
20250124,161300,8527074795,3695,3695,3695,3695,0
|
|
20250124,161200,8527074795,3695,3695,3695,3695,0
|
|
20250124,161100,8527074795,3695,3695,3695,3695,0
|
|
20250124,161000,8527074795,3695,3695,3695,3695,0
|
|
20250124,160900,8527074795,3695,3695,3695,3695,0
|
|
20250124,160800,8527074795,3695,3695,3695,3695,0
|
|
20250124,160700,8527074795,3695,3695,3695,3695,0
|
|
20250124,160600,8527074795,3695,3695,3695,3695,0
|
|
20250124,160500,8527074795,3695,3695,3695,3695,0
|
|
20250124,160400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,160300,8527074795,3695,3695,3695,3695,0
|
|
20250124,160200,8527074795,3695,3695,3695,3695,0
|
|
20250124,160100,8527074795,3695,3695,3695,3695,0
|
|
20250124,160000,8527074795,3695,3695,3695,3695,0
|
|
20250124,155900,8527074795,3695,3695,3695,3695,0
|
|
20250124,155800,8527074795,3695,3695,3695,3695,0
|
|
20250124,155700,8527074795,3695,3695,3695,3695,0
|
|
20250124,155600,8527074795,3695,3695,3695,3695,0
|
|
20250124,155500,8527074795,3695,3695,3695,3695,0
|
|
20250124,155400,8527074795,3695,3695,3695,3695,0
|
|
20250124,155300,8527074795,3695,3695,3695,3695,0
|
|
20250124,155200,8527074795,3695,3695,3695,3695,0
|
|
20250124,155100,8527074795,3695,3695,3695,3695,0
|
|
20250124,155000,8527074795,3695,3695,3695,3695,0
|
|
20250124,154900,8527074795,3695,3695,3695,3695,0
|
|
20250124,154800,8527074795,3695,3695,3695,3695,0
|
|
20250124,154700,8527074795,3695,3695,3695,3695,0
|
|
20250124,154600,8527074795,3695,3695,3695,3695,0
|
|
20250124,154500,8527074795,3695,3695,3695,3695,0
|
|
20250124,154400,8527074795,3695,3695,3695,3695,0
|
|
20250124,154300,8527074795,3695,3695,3695,3695,0
|
|
20250124,154200,8527074795,3695,3695,3695,3695,0
|
|
20250124,154100,8527074795,3695,3695,3695,3695,0
|
|
20250124,154000,8527074795,3695,3695,3695,3695,0
|
|
20250124,153900,8527074795,3695,3695,3695,3695,0
|
|
20250124,153800,8527074795,3695,3695,3695,3695,0
|
|
20250124,153700,8527074795,3695,3695,3695,3695,0
|
|
20250124,153600,8527074795,3695,3695,3695,3695,0
|
|
20250124,153500,8527074795,3695,3695,3695,3695,0
|
|
20250124,153400,8527074795,3695,3695,3695,3695,39390
|
|
20250124,153300,8527074795,3695,3695,3695,3695,0
|
|
20250124,153200,8527074795,3695,3695,3695,3695,0
|
|
20250124,153100,8527074795,3695,3695,3695,3695,0
|
|
20250124,153000,8527074795,3695,3695,3695,3695,39390
|
|
20250124,152900,8381528745,3700,3700,3700,3700,0
|
|
20250124,152800,8381528745,3700,3700,3700,3700,0
|
|
20250124,152700,8381528745,3700,3700,3700,3700,0
|
|
20250124,152600,8381528745,3700,3700,3700,3700,0
|
|
20250124,152500,8381528745,3700,3700,3700,3700,0
|
|
20250124,152400,8381528745,3700,3700,3700,3700,0
|
|
20250124,152300,8381528745,3700,3700,3700,3700,0
|
|
20250124,152200,8381528745,3700,3700,3700,3700,0
|
|
20250124,152100,8381528745,3700,3700,3700,3700,0
|
|
20250124,152000,8381528745,3700,3700,3700,3700,0
|
|
20250124,151900,8381528745,3700,3695,3700,3690,12230
|
|
20250124,151800,8336346270,3695,3700,3705,3695,7476
|
|
20250124,151700,8308705025,3705,3700,3705,3700,2300
|
|
20250124,151600,8300183530,3705,3700,3705,3695,2805
|
|
20250124,151500,8289806785,3695,3700,3705,3695,12881
|
|
20250124,151400,8242189360,3705,3705,3705,3700,7364
|
|
20250124,151300,8214936585,3700,3705,3705,3700,1862
|
|
20250124,151200,8208046430,3700,3705,3705,3700,5731
|
|
20250124,151100,8186826075,3705,3705,3705,3705,1427
|
|
20250124,151000,8181539040,3705,3705,3705,3705,3655
|
|
20250124,150900,8167997265,3710,3710,3710,3705,2406
|
|
20250124,150800,8159071205,3710,3705,3710,3700,2855
|
|
20250124,150700,8148493650,3700,3705,3705,3700,364
|
|
20250124,150600,8147145280,3705,3700,3705,3700,1755
|
|
20250124,150500,8140643560,3700,3700,3705,3700,2334
|
|
20250124,150400,8132003215,3705,3700,3705,3700,1952
|
|
20250124,150300,8124780810,3700,3700,3700,3700,4418
|
|
20250124,150200,8108434210,3700,3700,3700,3690,1674
|
|
20250124,150100,8102251330,3695,3690,3695,3685,9156
|
|
20250124,150000,8068469410,3700,3700,3700,3690,18346
|
|
20250124,145900,8000713935,3700,3705,3705,3695,3615
|
|
20250124,145800,7987352050,3705,3705,3705,3700,886
|
|
20250124,145700,7984073840,3700,3700,3700,3695,1356
|
|
20250124,145600,7979061160,3695,3700,3700,3695,3721
|
|
20250124,145500,7965298565,3710,3705,3710,3700,652
|
|
20250124,145400,7962884650,3705,3705,3705,3700,2760
|
|
20250124,145300,7952660090,3705,3705,3705,3700,926
|
|
20250124,145200,7949229760,3700,3700,3700,3700,2166
|
|
20250124,145100,7941215560,3700,3695,3705,3695,4069
|
|
20250124,145000,7926175900,3700,3705,3705,3700,7554
|
|
20250124,144900,7898219745,3710,3710,3710,3705,224
|
|
20250124,144800,7897388855,3705,3705,3705,3700,3729
|
|
20250124,144700,7883578010,3705,3705,3705,3700,9465
|
|
20250124,144600,7848552895,3705,3705,3705,3705,3808
|
|
20250124,144500,7834444255,3705,3705,3715,3705,1064
|
|
20250124,144400,7830501215,3705,3710,3710,3705,6659
|
|
20250124,144300,7805797575,3710,3715,3715,3710,1272
|
|
20250124,144200,7801077615,3710,3715,3715,3710,247
|
|
20250124,144100,7800160395,3710,3715,3715,3710,6261
|
|
20250124,144000,7776902070,3715,3725,3725,3715,10300
|
|
20250124,143900,7738611675,3730,3725,3730,3720,2413
|
|
20250124,143800,7729628835,3725,3730,3730,3725,183
|
|
20250124,143700,7728946765,3725,3720,3725,3720,68
|
|
20250124,143600,7728693715,3720,3720,3725,3720,917
|
|
20250124,143500,7725281740,3725,3715,3725,3715,2567
|
|
20250124,143400,7715729910,3720,3715,3725,3715,592
|
|
20250124,143300,7713525565,3715,3730,3730,3715,12287
|
|
20250124,143200,7667795215,3730,3725,3730,3725,404
|
|
20250124,143100,7666290290,3725,3725,3725,3725,396
|
|
20250124,143000,7664815190,3725,3730,3730,3720,9029
|
|
20250124,142900,7631172160,3735,3730,3735,3730,2528
|
|
20250124,142800,7621742330,3735,3735,3735,3735,507
|
|
20250124,142700,7619848685,3735,3730,3735,3730,156
|
|
20250124,142600,7619266315,3735,3735,3735,3735,404
|
|
20250124,142500,7617757375,3730,3735,3735,3730,892
|
|
20250124,142400,7614428255,3735,3735,3735,3735,574
|
|
20250124,142300,7612284365,3735,3740,3740,3735,267
|
|
20250124,142200,7611286540,3740,3740,3740,3740,100
|
|
20250124,142100,7610912540,3735,3740,3740,3735,1815
|
|
20250124,142000,7604133130,3740,3740,3740,3735,252
|
|
20250124,141900,7603190655,3740,3740,3740,3740,113
|
|
20250124,141800,7602768035,3740,3735,3740,3730,1488
|
|
20250124,141700,7597209115,3740,3735,3740,3735,6413
|
|
20250124,141600,7573246510,3735,3735,3735,3735,671
|
|
20250124,141500,7570740325,3735,3735,3740,3735,1314
|
|
20250124,141400,7565832285,3735,3740,3745,3735,4707
|
|
20250124,141300,7548227880,3740,3735,3740,3735,2422
|
|
20250124,141200,7539181445,3730,3735,3735,3730,1866
|
|
20250124,141100,7532211945,3735,3735,3735,3730,631
|
|
20250124,141000,7529855180,3735,3730,3735,3725,255
|
|
20250124,140900,7528903845,3725,3730,3735,3725,1732
|
|
20250124,140800,7522447530,3735,3735,3735,3730,199
|
|
20250124,140700,7521704815,3730,3735,3735,3725,2434
|
|
20250124,140600,7512625810,3735,3735,3740,3735,1081
|
|
20250124,140500,7508587680,3735,3740,3740,3725,5101
|
|
20250124,140400,7489546255,3740,3740,3740,3740,2597
|
|
20250124,140300,7479833475,3735,3735,3740,3735,53
|
|
20250124,140200,7479635510,3735,3735,3735,3735,680
|
|
20250124,140100,7477095710,3735,3730,3735,3730,568
|
|
20250124,140000,7474976560,3730,3735,3735,3730,1097
|
|
20250124,135900,7470884075,3735,3735,3735,3725,1280
|
|
20250124,135800,7466108520,3740,3740,3740,3740,167
|
|
20250124,135700,7465483940,3740,3740,3740,3735,13360
|
|
20250124,135600,7415517630,3740,3745,3745,3740,902
|
|
20250124,135500,7412144140,3745,3745,3745,3745,371
|
|
20250124,135400,7410754745,3745,3745,3745,3745,705
|
|
20250124,135300,7408114520,3745,3745,3750,3745,1582
|
|
20250124,135200,7402189225,3745,3750,3750,3745,2272
|
|
20250124,135100,7393677015,3750,3750,3750,3745,149
|
|
20250124,135000,7393118375,3745,3745,3745,3740,3239
|
|
20250124,134900,7380988370,3745,3745,3745,3740,795
|
|
20250124,134800,7378013870,3745,3740,3745,3740,3569
|
|
20250124,134700,7364665670,3740,3730,3740,3730,8295
|
|
20250124,134600,7333686175,3725,3725,3730,3725,1997
|
|
20250124,134500,7326247345,3725,3725,3725,3725,98
|
|
20250124,134400,7325882295,3725,3730,3730,3725,947
|
|
20250124,134300,7322354465,3730,3725,3735,3725,3849
|
|
20250124,134200,7307999810,3730,3725,3735,3725,3286
|
|
20250124,134100,7295743525,3725,3725,3730,3725,5635
|
|
20250124,134000,7274739710,3725,3725,3725,3725,249
|
|
20250124,133900,7273812185,3725,3720,3725,3720,1905
|
|
20250124,133800,7266725430,3725,3725,3725,3720,1766
|
|
20250124,133700,7260154270,3720,3720,3725,3720,830
|
|
20250124,133600,7257063000,3720,3720,3725,3720,724
|
|
20250124,133500,7254369165,3720,3715,3720,3715,8391
|
|
20250124,133400,7223155945,3715,3715,3720,3715,556
|
|
20250124,133300,7221089965,3720,3720,3720,3715,3551
|
|
20250124,133200,7207887415,3720,3720,3725,3720,1952
|
|
20250124,133100,7200622805,3710,3715,3715,3710,677
|
|
20250124,133000,7198110690,3715,3715,3715,3715,991
|
|
20250124,132900,7194429125,3705,3705,3705,3705,2
|
|
20250124,132800,7194421715,3705,3715,3715,3705,822
|
|
20250124,132700,7191372375,3715,3710,3715,3705,2383
|
|
20250124,132600,7182540835,3705,3710,3710,3705,1141
|
|
20250124,132500,7178312210,3705,3710,3720,3705,2090
|
|
20250124,132400,7170557740,3710,3710,3710,3710,500
|
|
20250124,132300,7168702740,3710,3710,3720,3710,1122
|
|
20250124,132200,7164539080,3710,3710,3710,3710,2275
|
|
20250124,132100,7156098830,3710,3720,3720,3710,4360
|
|
20250124,132000,7139907230,3720,3720,3720,3710,2671
|
|
20250124,131900,7129984855,3720,3710,3720,3710,2020
|
|
20250124,131800,7122482705,3705,3710,3710,3705,5936
|
|
20250124,131700,7100485540,3720,3710,3720,3710,3236
|
|
20250124,131600,7088467395,3710,3705,3715,3705,3828
|
|
20250124,131500,7074264640,3700,3695,3700,3695,14606
|
|
20250124,131400,7020224520,3690,3685,3700,3685,3204
|
|
20250124,131300,7008395055,3695,3695,3700,3685,23563
|
|
20250124,131200,6921456045,3700,3705,3705,3695,15117
|
|
20250124,131100,6865534940,3705,3710,3710,3705,3678
|
|
20250124,131000,6851890010,3720,3715,3720,3710,4796
|
|
20250124,130900,6834079285,3715,3705,3715,3700,12690
|
|
20250124,130800,6787039350,3705,3705,3705,3700,17321
|
|
20250124,130700,6722878250,3705,3705,3705,3705,0
|
|
20250124,130600,6722878250,3705,3705,3715,3705,3565
|
|
20250124,130500,6709667075,3705,3710,3715,3705,13631
|
|
20250124,130400,6659085990,3710,3715,3720,3710,5134
|
|
20250124,130300,6640019895,3715,3715,3720,3715,6478
|
|
20250124,130200,6615954115,3715,3720,3720,3715,14523
|
|
20250124,130100,6562000605,3720,3730,3730,3715,9810
|
|
20250124,130000,6525540465,3720,3720,3725,3720,981
|
|
20250124,125900,6521890725,3725,3720,3725,3720,1107
|
|
20250124,125800,6517770195,3725,3730,3730,3725,501
|
|
20250124,125700,6515901470,3730,3725,3730,3720,748
|
|
20250124,125600,6513116635,3730,3730,3730,3730,512
|
|
20250124,125500,6511206875,3730,3725,3730,3725,94
|
|
20250124,125400,6510856265,3725,3725,3725,3725,798
|
|
20250124,125300,6507883715,3720,3720,3725,3720,915
|
|
20250124,125200,6504479205,3720,3720,3720,3720,8276
|
|
20250124,125100,6473692485,3725,3725,3725,3725,129
|
|
20250124,125000,6473211960,3725,3725,3725,3725,291
|
|
20250124,124900,6472127985,3725,3730,3730,3725,195
|
|
20250124,124800,6471401135,3725,3725,3725,3720,1772
|
|
20250124,124700,6464801775,3725,3725,3730,3725,677
|
|
20250124,124600,6462279475,3730,3725,3730,3725,1781
|
|
20250124,124500,6455645195,3725,3730,3730,3720,384
|
|
20250124,124400,6454212890,3725,3735,3735,3725,1169
|
|
20250124,124300,6449857800,3735,3730,3735,3730,321
|
|
20250124,124200,6448659770,3730,3730,3735,3730,261
|
|
20250124,124100,6447686235,3730,3730,3730,3730,2
|
|
20250124,124000,6447678775,3730,3730,3730,3730,106
|
|
20250124,123900,6447283395,3730,3730,3730,3730,0
|
|
20250124,123800,6447283395,3730,3720,3730,3720,1598
|
|
20250124,123700,6441337925,3715,3735,3735,3715,16710
|
|
20250124,123600,6379167990,3725,3725,3725,3720,167
|
|
20250124,123500,6378546160,3720,3720,3720,3720,197
|
|
20250124,123400,6377813320,3730,3725,3730,3725,119
|
|
20250124,123300,6377369585,3725,3720,3725,3720,8274
|
|
20250124,123200,6346562305,3720,3725,3730,3720,6480
|
|
20250124,123100,6322427095,3730,3730,3730,3730,6541
|
|
20250124,123000,6298029165,3735,3735,3735,3735,105
|
|
20250124,122900,6297636990,3725,3725,3730,3725,3212
|
|
20250124,122800,6285660240,3725,3740,3740,3725,406
|
|
20250124,122700,6284146135,3740,3740,3740,3740,1
|
|
20250124,122600,6284142395,3725,3735,3735,3725,665
|
|
20250124,122500,6281664255,3740,3740,3740,3740,1073
|
|
20250124,122400,6277651235,3740,3730,3740,3725,12499
|
|
20250124,122300,6230935000,3725,3725,3730,3725,2116
|
|
20250124,122200,6223052320,3725,3730,3730,3725,4969
|
|
20250124,122100,6204540025,3730,3735,3735,3725,4661
|
|
20250124,122000,6187153925,3730,3730,3730,3730,0
|
|
20250124,121900,6187153925,3730,3740,3740,3730,1545
|
|
20250124,121800,6181384800,3735,3740,3740,3735,3912
|
|
20250124,121700,6166756880,3740,3740,3740,3735,545
|
|
20250124,121600,6164719730,3735,3735,3735,3735,530
|
|
20250124,121500,6162740180,3740,3740,3740,3735,994
|
|
20250124,121400,6159024620,3735,3735,3735,3735,0
|
|
20250124,121300,6159024620,3735,3740,3740,3735,425
|
|
20250124,121200,6157436725,3740,3740,3740,3740,0
|
|
20250124,121100,6157436725,3740,3735,3740,3735,61
|
|
20250124,121000,6157208765,3740,3740,3740,3735,2351
|
|
20250124,120900,6148426665,3740,3740,3740,3740,281
|
|
20250124,120800,6147375725,3740,3735,3740,3735,2162
|
|
20250124,120700,6139300210,3730,3730,3730,3730,820
|
|
20250124,120600,6136241610,3730,3730,3735,3730,468
|
|
20250124,120500,6134495400,3735,3735,3735,3735,401
|
|
20250124,120400,6132997665,3740,3735,3740,3735,174
|
|
20250124,120300,6132347380,3735,3735,3735,3735,877
|
|
20250124,120200,6129071785,3745,3745,3745,3745,105
|
|
20250124,120100,6128678560,3735,3735,3735,3735,108
|
|
20250124,120000,6128275180,3735,3745,3745,3735,2085
|
|
20250124,115900,6120486855,3745,3745,3745,3745,6
|
|
20250124,115800,6120464385,3730,3740,3740,3730,120
|
|
20250124,115700,6120015595,3735,3735,3735,3735,1
|
|
20250124,115600,6120011860,3735,3735,3735,3725,6080
|
|
20250124,115500,6097321295,3740,3740,3745,3740,341
|
|
20250124,115400,6096045600,3740,3740,3740,3740,0
|
|
20250124,115300,6096045600,3740,3745,3745,3740,119
|
|
20250124,115200,6095599985,3740,3740,3740,3740,983
|
|
20250124,115100,6091923565,3745,3745,3745,3745,79
|
|
20250124,115000,6091627710,3745,3745,3745,3745,17
|
|
20250124,114900,6091564045,3745,3735,3745,3735,368
|
|
20250124,114800,6090188575,3735,3750,3750,3735,5002
|
|
20250124,114700,6071491460,3750,3755,3760,3745,3316
|
|
20250124,114600,6059047075,3745,3750,3755,3745,2011
|
|
20250124,114500,6051510780,3750,3750,3750,3750,808
|
|
20250124,114400,6048480780,3750,3750,3750,3740,916
|
|
20250124,114300,6045054230,3750,3750,3750,3745,3623
|
|
20250124,114200,6031485650,3750,3745,3750,3745,637
|
|
20250124,114100,6029100080,3745,3750,3750,3745,11
|
|
20250124,114000,6029058835,3750,3745,3750,3745,111
|
|
20250124,113900,6028642590,3745,3750,3750,3745,2
|
|
20250124,113800,6028635095,3750,3740,3750,3740,282
|
|
20250124,113700,6027579600,3745,3745,3745,3745,144
|
|
20250124,113600,6027040320,3750,3755,3755,3750,683
|
|
20250124,113500,6024476225,3760,3755,3760,3755,1823
|
|
20250124,113400,6017629415,3755,3740,3755,3740,4702
|
|
20250124,113300,6000028665,3740,3740,3740,3740,10
|
|
20250124,113200,5999991265,3745,3745,3745,3745,115
|
|
20250124,113100,5999560590,3745,3745,3745,3745,559
|
|
20250124,113000,5997467135,3740,3745,3745,3740,193
|
|
20250124,112900,5996744485,3750,3740,3750,3740,4888
|
|
20250124,112800,5978428435,3740,3740,3740,3740,2665
|
|
20250124,112700,5968461335,3730,3725,3735,3720,6195
|
|
20250124,112600,5945379755,3720,3740,3740,3720,1815
|
|
20250124,112500,5938600155,3720,3745,3745,3720,11349
|
|
20250124,112400,5896270885,3730,3745,3745,3730,1512
|
|
20250124,112300,5890618595,3735,3740,3750,3735,1530
|
|
20250124,112200,5884901740,3750,3750,3750,3740,11331
|
|
20250124,112100,5842423990,3750,3750,3750,3745,894
|
|
20250124,112000,5839072160,3750,3750,3750,3750,16
|
|
20250124,111900,5839012160,3750,3735,3750,3735,10353
|
|
20250124,111800,5800201645,3735,3740,3740,3735,2
|
|
20250124,111700,5800194170,3740,3745,3745,3740,1009
|
|
20250124,111600,5796419975,3745,3745,3745,3745,580
|
|
20250124,111500,5794247875,3745,3740,3745,3740,2733
|
|
20250124,111400,5784023805,3735,3725,3735,3725,2415
|
|
20250124,111300,5775010860,3730,3735,3735,3730,543
|
|
20250124,111200,5772985445,3735,3735,3735,3735,0
|
|
20250124,111100,5772985445,3735,3740,3740,3735,118
|
|
20250124,111000,5772544150,3725,3730,3740,3725,4819
|
|
20250124,110900,5754585845,3730,3740,3740,3730,12651
|
|
20250124,110800,5707341145,3745,3745,3745,3745,531
|
|
20250124,110700,5705352550,3745,3735,3745,3735,31
|
|
20250124,110600,5705236465,3735,3740,3740,3730,599
|
|
20250124,110500,5702996725,3740,3740,3740,3740,502
|
|
20250124,110400,5701119245,3740,3740,3740,3740,139
|
|
20250124,110300,5700599385,3740,3735,3740,3730,2199
|
|
20250124,110200,5692395780,3735,3735,3740,3735,1403
|
|
20250124,110100,5687155005,3735,3735,3735,3735,10318
|
|
20250124,110000,5648617275,3740,3745,3745,3740,3328
|
|
20250124,105900,5636164910,3750,3745,3750,3745,513
|
|
20250124,105800,5634242225,3750,3750,3755,3750,4382
|
|
20250124,105700,5617809720,3745,3740,3745,3740,1597
|
|
20250124,105600,5611829440,3735,3735,3740,3735,2167
|
|
20250124,105500,5603728195,3735,3730,3735,3730,432
|
|
20250124,105400,5602114925,3735,3730,3735,3725,10067
|
|
20250124,105300,5564567505,3730,3730,3730,3725,1144
|
|
20250124,105200,5560305470,3730,3725,3730,3725,205
|
|
20250124,105100,5559541825,3730,3730,3730,3725,3901
|
|
20250124,105000,5545006665,3730,3735,3735,3730,4888
|
|
20250124,104900,5526772615,3745,3735,3745,3730,1853
|
|
20250124,104800,5519856095,3730,3740,3740,3730,7575
|
|
20250124,104700,5491543605,3740,3730,3740,3730,683
|
|
20250124,104600,5488992635,3730,3735,3735,3730,1328
|
|
20250124,104500,5484036030,3740,3750,3750,3740,7927
|
|
20250124,104400,5454386340,3750,3750,3750,3740,3492
|
|
20250124,104300,5441302960,3750,3750,3755,3750,3289
|
|
20250124,104200,5428968655,3735,3740,3740,3730,3141
|
|
20250124,104100,5417240720,3740,3735,3760,3730,16354
|
|
20250124,104000,5356014510,3730,3715,3730,3715,4200
|
|
20250124,103900,5340388020,3720,3715,3720,3715,3358
|
|
20250124,103800,5327908970,3715,3720,3720,3710,14625
|
|
20250124,103700,5273613240,3720,3730,3730,3720,5022
|
|
20250124,103600,5254918160,3725,3720,3725,3720,843
|
|
20250124,103500,5251780935,3720,3715,3720,3715,862
|
|
20250124,103400,5248575610,3715,3715,3715,3710,10887
|
|
20250124,103300,5208176935,3715,3715,3715,3715,2303
|
|
20250124,103200,5199621290,3715,3710,3715,3710,6707
|
|
20250124,103100,5174734815,3710,3710,3715,3705,13186
|
|
20250124,103000,5125840875,3710,3720,3720,3710,3467
|
|
20250124,102900,5112969355,3720,3720,3720,3710,2725
|
|
20250124,102800,5102845220,3720,3715,3720,3715,8798
|
|
20250124,102700,5070139470,3715,3725,3725,3715,12335
|
|
20250124,102600,5024241165,3720,3715,3725,3715,4838
|
|
20250124,102500,5006258555,3715,3725,3730,3715,9426
|
|
20250124,102400,4971185085,3730,3735,3735,3730,1968
|
|
20250124,102300,4963844440,3735,3735,3735,3730,8922
|
|
20250124,102200,4930564565,3735,3735,3735,3730,1118
|
|
20250124,102100,4926393700,3730,3750,3750,3730,16294
|
|
20250124,102000,4865471105,3750,3745,3755,3745,2632
|
|
20250124,101900,4855603930,3750,3740,3750,3740,4399
|
|
20250124,101800,4839121640,3745,3750,3750,3745,4441
|
|
20250124,101700,4822489845,3750,3745,3750,3745,781
|
|
20250124,101600,4819561630,3750,3740,3750,3735,1612
|
|
20250124,101500,4813522290,3740,3735,3740,3735,286
|
|
20250124,101400,4812454000,3735,3730,3735,3730,62
|
|
20250124,101300,4812222480,3730,3730,3735,3730,3337
|
|
20250124,101200,4799766445,3730,3730,3730,3730,1148
|
|
20250124,101100,4795484405,3730,3735,3735,3720,9138
|
|
20250124,101000,4761466385,3735,3740,3740,3730,4413
|
|
20250124,100900,4744991010,3740,3740,3750,3740,3285
|
|
20250124,100800,4732703750,3740,3750,3750,3740,6060
|
|
20250124,100700,4710013615,3750,3750,3755,3750,1473
|
|
20250124,100600,4704489860,3750,3750,3750,3750,948
|
|
20250124,100500,4700934860,3750,3750,3755,3750,1099
|
|
20250124,100400,4696810950,3750,3740,3750,3740,1075
|
|
20250124,100300,4692783700,3740,3745,3745,3740,1387
|
|
20250124,100200,4687589790,3740,3745,3750,3740,2623
|
|
20250124,100100,4677765020,3740,3735,3740,3725,8249
|
|
20250124,100000,4646975160,3735,3740,3740,3735,2355
|
|
20250124,095900,4638177525,3740,3730,3740,3725,2413
|
|
20250124,095800,4629176900,3730,3725,3730,3725,1802
|
|
20250124,095700,4622456350,3730,3730,3730,3725,5649
|
|
20250124,095600,4601409755,3730,3740,3740,3725,12792
|
|
20250124,095500,4553681420,3740,3740,3745,3740,10161
|
|
20250124,095400,4515664645,3745,3735,3750,3735,3208
|
|
20250124,095300,4503668955,3735,3735,3735,3730,1292
|
|
20250124,095200,4498843385,3725,3735,3735,3725,3937
|
|
20250124,095100,4484147085,3735,3725,3735,3720,9311
|
|
20250124,095000,4449441260,3720,3735,3750,3720,41847
|
|
20250124,094900,4293158060,3735,3735,3735,3735,2620
|
|
20250124,094800,4283372360,3735,3735,3740,3735,3741
|
|
20250124,094700,4269399720,3730,3730,3740,3730,8721
|
|
20250124,094600,4236833540,3735,3730,3735,3730,2789
|
|
20250124,094500,4226429850,3730,3735,3740,3730,1100
|
|
20250124,094400,4222316950,3735,3735,3735,3730,2667
|
|
20250124,094300,4212356475,3740,3735,3740,3730,19625
|
|
20250124,094200,4139039515,3735,3725,3735,3720,17366
|
|
20250124,094100,4074252290,3725,3715,3725,3695,95761
|
|
20250124,094000,3719710060,3715,3705,3715,3700,14736
|
|
20250124,093900,3665113740,3700,3695,3710,3680,42084
|
|
20250124,093800,3509725795,3690,3710,3710,3680,56804
|
|
20250124,093700,3299973530,3710,3720,3725,3695,80042
|
|
20250124,093600,3003349330,3725,3735,3740,3725,22786
|
|
20250124,093500,2918323430,3735,3745,3760,3730,24327
|
|
20250124,093400,2827284685,3750,3765,3765,3750,29523
|
|
20250124,093300,2716428875,3765,3795,3795,3760,44420
|
|
20250124,093200,2548846930,3795,3815,3815,3790,31406
|
|
20250124,093100,2429554685,3815,3820,3825,3810,15172
|
|
20250124,093000,2371686625,3820,3815,3820,3815,3862
|
|
20250124,092900,2356945030,3815,3835,3840,3815,16017
|
|
20250124,092800,2295661185,3840,3860,3860,3830,27522
|
|
20250124,092700,2189980925,3860,3865,3865,3855,4314
|
|
20250124,092600,2173330275,3865,3870,3885,3860,11351
|
|
20250124,092500,2129356510,3875,3850,3875,3845,10374
|
|
20250124,092400,2089248225,3850,3850,3850,3845,7510
|
|
20250124,092300,2060354240,3850,3845,3855,3845,2187
|
|
20250124,092200,2051939760,3860,3850,3860,3840,9498
|
|
20250124,092100,2015395165,3855,3865,3865,3850,5829
|
|
20250124,092000,1992925690,3855,3870,3880,3855,20323
|
|
20250124,091900,1914360160,3875,3895,3895,3860,50413
|
|
20250124,091800,1718752335,3895,3865,3895,3865,29024
|
|
20250124,091700,1605929055,3860,3850,3860,3845,4833
|
|
20250124,091600,1587302190,3850,3860,3865,3840,23197
|
|
20250124,091500,1498021610,3865,3875,3885,3860,20815
|
|
20250124,091400,1417360025,3870,3865,3875,3840,6632
|
|
20250124,091300,1391754235,3870,3840,3880,3840,44936
|
|
20250124,091200,1218162930,3840,3830,3840,3820,4682
|
|
20250124,091100,1200197995,3820,3835,3835,3820,4579
|
|
20250124,091000,1182679695,3835,3830,3840,3815,24073
|
|
20250124,090900,1090466090,3830,3830,3835,3820,4107
|
|
20250124,090800,1074746750,3825,3810,3865,3800,38837
|
|
20250124,090700,925545520,3810,3750,3810,3750,47144
|
|
20250124,090600,747019385,3750,3750,3760,3750,3602
|
|
20250124,090500,733495715,3745,3765,3765,3745,19151
|
|
20250124,090400,661598090,3765,3785,3785,3765,5908
|
|
20250124,090300,639337290,3790,3755,3795,3755,11888
|
|
20250124,090200,594537280,3755,3770,3770,3755,24959
|
|
20250124,090100,500697375,3765,3740,3810,3715,44582
|
|
20250124,090000,333439090,3765,3810,3810,3735,86829
|