602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,185800,7652238295,3480,3480,3480,3480,0
|
|
20250116,185700,7652238295,3480,3480,3480,3480,0
|
|
20250116,185600,7652238295,3480,3480,3480,3480,0
|
|
20250116,185500,7652238295,3480,3480,3480,3480,0
|
|
20250116,185400,7652238295,3480,3480,3480,3480,0
|
|
20250116,185300,7652238295,3480,3480,3480,3480,0
|
|
20250116,185200,7652238295,3480,3480,3480,3480,0
|
|
20250116,185100,7652238295,3480,3480,3480,3480,0
|
|
20250116,185000,7652238295,3480,3480,3480,3480,0
|
|
20250116,184900,7652238295,3480,3480,3480,3480,0
|
|
20250116,184800,7652238295,3480,3480,3480,3480,0
|
|
20250116,184700,7652238295,3480,3480,3480,3480,0
|
|
20250116,184600,7652238295,3480,3480,3480,3480,0
|
|
20250116,184500,7652238295,3480,3480,3480,3480,0
|
|
20250116,184400,7652238295,3480,3480,3480,3480,0
|
|
20250116,184300,7652238295,3480,3480,3480,3480,0
|
|
20250116,184200,7652238295,3480,3480,3480,3480,0
|
|
20250116,184100,7652238295,3480,3480,3480,3480,0
|
|
20250116,184000,7652238295,3480,3480,3480,3480,0
|
|
20250116,183900,7652238295,3480,3480,3480,3480,0
|
|
20250116,183800,7652238295,3480,3480,3480,3480,0
|
|
20250116,183700,7652238295,3480,3480,3480,3480,0
|
|
20250116,183600,7652238295,3480,3480,3480,3480,0
|
|
20250116,183500,7652238295,3480,3480,3480,3480,0
|
|
20250116,183400,7652238295,3480,3480,3480,3480,0
|
|
20250116,183300,7652238295,3480,3480,3480,3480,0
|
|
20250116,183200,7652238295,3480,3480,3480,3480,0
|
|
20250116,183100,7652238295,3480,3480,3480,3480,0
|
|
20250116,183000,7652238295,3480,3480,3480,3480,0
|
|
20250116,182900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,182800,7652238295,3480,3480,3480,3480,0
|
|
20250116,182700,7652238295,3480,3480,3480,3480,0
|
|
20250116,182600,7652238295,3480,3480,3480,3480,0
|
|
20250116,182500,7652238295,3480,3480,3480,3480,0
|
|
20250116,182400,7652238295,3480,3480,3480,3480,0
|
|
20250116,182300,7652238295,3480,3480,3480,3480,0
|
|
20250116,182200,7652238295,3480,3480,3480,3480,0
|
|
20250116,182100,7652238295,3480,3480,3480,3480,0
|
|
20250116,182000,7652238295,3480,3480,3480,3480,0
|
|
20250116,181900,7652238295,3480,3480,3480,3480,0
|
|
20250116,181800,7652238295,3480,3480,3480,3480,0
|
|
20250116,181700,7652238295,3480,3480,3480,3480,0
|
|
20250116,181600,7652238295,3480,3480,3480,3480,0
|
|
20250116,181500,7652238295,3480,3480,3480,3480,0
|
|
20250116,181400,7652238295,3480,3480,3480,3480,0
|
|
20250116,181300,7652238295,3480,3480,3480,3480,0
|
|
20250116,181200,7652238295,3480,3480,3480,3480,0
|
|
20250116,181100,7652238295,3480,3480,3480,3480,0
|
|
20250116,181000,7652238295,3480,3480,3480,3480,0
|
|
20250116,180900,7652238295,3480,3480,3480,3480,0
|
|
20250116,180800,7652238295,3480,3480,3480,3480,0
|
|
20250116,180700,7652238295,3480,3480,3480,3480,0
|
|
20250116,180600,7652238295,3480,3480,3480,3480,0
|
|
20250116,180500,7652238295,3480,3480,3480,3480,0
|
|
20250116,180400,7652238295,3480,3480,3480,3480,0
|
|
20250116,180300,7652238295,3480,3480,3480,3480,0
|
|
20250116,180200,7652238295,3480,3480,3480,3480,0
|
|
20250116,180100,7652238295,3480,3480,3480,3480,0
|
|
20250116,180000,7652238295,3480,3480,3480,3480,0
|
|
20250116,175900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,175800,7652238295,3480,3480,3480,3480,0
|
|
20250116,175700,7652238295,3480,3480,3480,3480,0
|
|
20250116,175600,7652238295,3480,3480,3480,3480,0
|
|
20250116,175500,7652238295,3480,3480,3480,3480,0
|
|
20250116,175400,7652238295,3480,3480,3480,3480,0
|
|
20250116,175300,7652238295,3480,3480,3480,3480,0
|
|
20250116,175200,7652238295,3480,3480,3480,3480,0
|
|
20250116,175100,7652238295,3480,3480,3480,3480,0
|
|
20250116,175000,7652238295,3480,3480,3480,3480,0
|
|
20250116,174900,7652238295,3480,3480,3480,3480,0
|
|
20250116,174800,7652238295,3480,3480,3480,3480,0
|
|
20250116,174700,7652238295,3480,3480,3480,3480,0
|
|
20250116,174600,7652238295,3480,3480,3480,3480,0
|
|
20250116,174500,7652238295,3480,3480,3480,3480,0
|
|
20250116,174400,7652238295,3480,3480,3480,3480,0
|
|
20250116,174300,7652238295,3480,3480,3480,3480,0
|
|
20250116,174200,7652238295,3480,3480,3480,3480,0
|
|
20250116,174100,7652238295,3480,3480,3480,3480,0
|
|
20250116,174000,7652238295,3480,3480,3480,3480,0
|
|
20250116,173900,7652238295,3480,3480,3480,3480,0
|
|
20250116,173800,7652238295,3480,3480,3480,3480,0
|
|
20250116,173700,7652238295,3480,3480,3480,3480,0
|
|
20250116,173600,7652238295,3480,3480,3480,3480,0
|
|
20250116,173500,7652238295,3480,3480,3480,3480,0
|
|
20250116,173400,7652238295,3480,3480,3480,3480,0
|
|
20250116,173300,7652238295,3480,3480,3480,3480,0
|
|
20250116,173200,7652238295,3480,3480,3480,3480,0
|
|
20250116,173100,7652238295,3480,3480,3480,3480,0
|
|
20250116,173000,7652238295,3480,3480,3480,3480,0
|
|
20250116,172900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,172800,7652238295,3480,3480,3480,3480,0
|
|
20250116,172700,7652238295,3480,3480,3480,3480,0
|
|
20250116,172600,7652238295,3480,3480,3480,3480,0
|
|
20250116,172500,7652238295,3480,3480,3480,3480,0
|
|
20250116,172400,7652238295,3480,3480,3480,3480,0
|
|
20250116,172300,7652238295,3480,3480,3480,3480,0
|
|
20250116,172200,7652238295,3480,3480,3480,3480,0
|
|
20250116,172100,7652238295,3480,3480,3480,3480,0
|
|
20250116,172000,7652238295,3480,3480,3480,3480,0
|
|
20250116,171900,7652238295,3480,3480,3480,3480,0
|
|
20250116,171800,7652238295,3480,3480,3480,3480,0
|
|
20250116,171700,7652238295,3480,3480,3480,3480,0
|
|
20250116,171600,7652238295,3480,3480,3480,3480,0
|
|
20250116,171500,7652238295,3480,3480,3480,3480,0
|
|
20250116,171400,7652238295,3480,3480,3480,3480,0
|
|
20250116,171300,7652238295,3480,3480,3480,3480,0
|
|
20250116,171200,7652238295,3480,3480,3480,3480,0
|
|
20250116,171100,7652238295,3480,3480,3480,3480,0
|
|
20250116,171000,7652238295,3480,3480,3480,3480,0
|
|
20250116,170900,7652238295,3480,3480,3480,3480,0
|
|
20250116,170800,7652238295,3480,3480,3480,3480,0
|
|
20250116,170700,7652238295,3480,3480,3480,3480,0
|
|
20250116,170600,7652238295,3480,3480,3480,3480,0
|
|
20250116,170500,7652238295,3480,3480,3480,3480,0
|
|
20250116,170400,7652238295,3480,3480,3480,3480,0
|
|
20250116,170300,7652238295,3480,3480,3480,3480,0
|
|
20250116,170200,7652238295,3480,3480,3480,3480,0
|
|
20250116,170100,7652238295,3480,3480,3480,3480,0
|
|
20250116,170000,7652238295,3480,3480,3480,3480,0
|
|
20250116,165900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,165800,7652238295,3480,3480,3480,3480,0
|
|
20250116,165700,7652238295,3480,3480,3480,3480,0
|
|
20250116,165600,7652238295,3480,3480,3480,3480,0
|
|
20250116,165500,7652238295,3480,3480,3480,3480,0
|
|
20250116,165400,7652238295,3480,3480,3480,3480,0
|
|
20250116,165300,7652238295,3480,3480,3480,3480,0
|
|
20250116,165200,7652238295,3480,3480,3480,3480,0
|
|
20250116,165100,7652238295,3480,3480,3480,3480,0
|
|
20250116,165000,7652238295,3480,3480,3480,3480,0
|
|
20250116,164900,7652238295,3480,3480,3480,3480,0
|
|
20250116,164800,7652238295,3480,3480,3480,3480,0
|
|
20250116,164700,7652238295,3480,3480,3480,3480,0
|
|
20250116,164600,7652238295,3480,3480,3480,3480,0
|
|
20250116,164500,7652238295,3480,3480,3480,3480,0
|
|
20250116,164400,7652238295,3480,3480,3480,3480,0
|
|
20250116,164300,7652238295,3480,3480,3480,3480,0
|
|
20250116,164200,7652238295,3480,3480,3480,3480,0
|
|
20250116,164100,7652238295,3480,3480,3480,3480,0
|
|
20250116,164000,7652238295,3480,3480,3480,3480,0
|
|
20250116,163900,7652238295,3480,3480,3480,3480,0
|
|
20250116,163800,7652238295,3480,3480,3480,3480,0
|
|
20250116,163700,7652238295,3480,3480,3480,3480,0
|
|
20250116,163600,7652238295,3480,3480,3480,3480,0
|
|
20250116,163500,7652238295,3480,3480,3480,3480,0
|
|
20250116,163400,7652238295,3480,3480,3480,3480,0
|
|
20250116,163300,7652238295,3480,3480,3480,3480,0
|
|
20250116,163200,7652238295,3480,3480,3480,3480,0
|
|
20250116,163100,7652238295,3480,3480,3480,3480,0
|
|
20250116,163000,7652238295,3480,3480,3480,3480,0
|
|
20250116,162900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,162800,7652238295,3480,3480,3480,3480,0
|
|
20250116,162700,7652238295,3480,3480,3480,3480,0
|
|
20250116,162600,7652238295,3480,3480,3480,3480,0
|
|
20250116,162500,7652238295,3480,3480,3480,3480,0
|
|
20250116,162400,7652238295,3480,3480,3480,3480,0
|
|
20250116,162300,7652238295,3480,3480,3480,3480,0
|
|
20250116,162200,7652238295,3480,3480,3480,3480,0
|
|
20250116,162100,7652238295,3480,3480,3480,3480,0
|
|
20250116,162000,7652238295,3480,3480,3480,3480,0
|
|
20250116,161900,7652238295,3480,3480,3480,3480,0
|
|
20250116,161800,7652238295,3480,3480,3480,3480,0
|
|
20250116,161700,7652238295,3480,3480,3480,3480,0
|
|
20250116,161600,7652238295,3480,3480,3480,3480,0
|
|
20250116,161500,7652238295,3480,3480,3480,3480,0
|
|
20250116,161400,7652238295,3480,3480,3480,3480,0
|
|
20250116,161300,7652238295,3480,3480,3480,3480,0
|
|
20250116,161200,7652238295,3480,3480,3480,3480,0
|
|
20250116,161100,7652238295,3480,3480,3480,3480,0
|
|
20250116,161000,7652238295,3480,3480,3480,3480,0
|
|
20250116,160900,7652238295,3480,3480,3480,3480,0
|
|
20250116,160800,7652238295,3480,3480,3480,3480,0
|
|
20250116,160700,7652238295,3480,3480,3480,3480,0
|
|
20250116,160600,7652238295,3480,3480,3480,3480,0
|
|
20250116,160500,7652238295,3480,3480,3480,3480,0
|
|
20250116,160400,7652238295,3480,3480,3480,3480,0
|
|
20250116,160300,7652238295,3480,3480,3480,3480,0
|
|
20250116,160200,7652238295,3480,3480,3480,3480,0
|
|
20250116,160100,7652238295,3480,3480,3480,3480,0
|
|
20250116,160000,7652238295,3480,3480,3480,3480,0
|
|
20250116,155900,7652238295,3480,3480,3480,3480,33089
|
|
20250116,155800,7652238295,3480,3480,3480,3480,0
|
|
20250116,155700,7652238295,3480,3480,3480,3480,0
|
|
20250116,155600,7652238295,3480,3480,3480,3480,0
|
|
20250116,155500,7652238295,3480,3480,3480,3480,0
|
|
20250116,155400,7652238295,3480,3480,3480,3480,0
|
|
20250116,155300,7652238295,3480,3480,3480,3480,0
|
|
20250116,155200,7652238295,3480,3480,3480,3480,0
|
|
20250116,155100,7652238295,3480,3480,3480,3480,0
|
|
20250116,155000,7652238295,3480,3480,3480,3480,0
|
|
20250116,154900,7652238295,3480,3480,3480,3480,0
|
|
20250116,154800,7652238295,3480,3480,3480,3480,0
|
|
20250116,154700,7652238295,3480,3480,3480,3480,0
|
|
20250116,154600,7652238295,3480,3480,3480,3480,0
|
|
20250116,154500,7652238295,3480,3480,3480,3480,0
|
|
20250116,154400,7652238295,3480,3480,3480,3480,0
|
|
20250116,154300,7652238295,3480,3480,3480,3480,0
|
|
20250116,154200,7652238295,3480,3480,3480,3480,0
|
|
20250116,154100,7652238295,3480,3480,3480,3480,0
|
|
20250116,154000,7652238295,3480,3480,3480,3480,0
|
|
20250116,153900,7652238295,3480,3480,3480,3480,0
|
|
20250116,153800,7652238295,3480,3480,3480,3480,0
|
|
20250116,153700,7652238295,3480,3480,3480,3480,0
|
|
20250116,153600,7652238295,3480,3480,3480,3480,0
|
|
20250116,153500,7652238295,3480,3480,3480,3480,0
|
|
20250116,153400,7652238295,3480,3480,3480,3480,0
|
|
20250116,153300,7652238295,3480,3480,3480,3480,0
|
|
20250116,153200,7652238295,3480,3480,3480,3480,0
|
|
20250116,153100,7652238295,3480,3480,3480,3480,0
|
|
20250116,153000,7652238295,3480,3480,3480,3480,33089
|
|
20250116,152900,7537088575,3510,3510,3510,3510,0
|
|
20250116,152800,7537088575,3510,3510,3510,3510,0
|
|
20250116,152700,7537088575,3510,3510,3510,3510,0
|
|
20250116,152600,7537088575,3510,3510,3510,3510,0
|
|
20250116,152500,7537088575,3510,3510,3510,3510,0
|
|
20250116,152400,7537088575,3510,3510,3510,3510,0
|
|
20250116,152300,7537088575,3510,3510,3510,3510,0
|
|
20250116,152200,7537088575,3510,3510,3510,3510,0
|
|
20250116,152100,7537088575,3510,3510,3510,3510,0
|
|
20250116,152000,7537088575,3510,3510,3510,3510,0
|
|
20250116,151900,7537088575,3510,3525,3525,3510,5196
|
|
20250116,151800,7518807020,3525,3520,3525,3515,2486
|
|
20250116,151700,7510057670,3520,3520,3530,3515,2457
|
|
20250116,151600,7501404890,3520,3515,3520,3510,1883
|
|
20250116,151500,7494780655,3520,3510,3520,3510,1438
|
|
20250116,151400,7489728640,3510,3515,3515,3510,1809
|
|
20250116,151300,7483375960,3515,3510,3515,3510,204
|
|
20250116,151200,7482659550,3510,3510,3515,3510,2491
|
|
20250116,151100,7473913530,3515,3515,3515,3505,2107
|
|
20250116,151000,7466513415,3515,3520,3520,3510,1068
|
|
20250116,150900,7462759680,3520,3515,3520,3515,3335
|
|
20250116,150800,7451035550,3515,3510,3515,3510,392
|
|
20250116,150700,7449658470,3510,3515,3515,3510,927
|
|
20250116,150600,7446403625,3515,3505,3515,3505,7975
|
|
20250116,150500,7418415795,3510,3495,3510,3495,2485
|
|
20250116,150400,7409717865,3495,3485,3495,3480,10377
|
|
20250116,150300,7373594385,3490,3495,3495,3485,2209
|
|
20250116,150200,7365879875,3495,3495,3500,3495,1493
|
|
20250116,150100,7360661735,3495,3480,3495,3480,3561
|
|
20250116,150000,7348252475,3480,3470,3480,3470,1900
|
|
20250116,145900,7341646630,3475,3480,3485,3465,3403
|
|
20250116,145800,7329805725,3485,3480,3485,3460,9075
|
|
20250116,145700,7298284600,3485,3475,3490,3475,1005
|
|
20250116,145600,7294792060,3490,3490,3490,3485,1338
|
|
20250116,145500,7290122445,3495,3490,3495,3460,17397
|
|
20250116,145400,7229723890,3490,3490,3490,3475,5894
|
|
20250116,145300,7209217430,3500,3490,3500,3480,712
|
|
20250116,145200,7206732790,3490,3470,3490,3470,6425
|
|
20250116,145100,7184380885,3470,3465,3470,3460,1359
|
|
20250116,145000,7179673155,3465,3475,3475,3450,17979
|
|
20250116,144900,7117389035,3475,3480,3485,3475,1144
|
|
20250116,144800,7113409950,3480,3485,3490,3475,1209
|
|
20250116,144700,7109199755,3485,3480,3485,3475,835
|
|
20250116,144600,7106295130,3480,3480,3480,3475,1490
|
|
20250116,144500,7101111630,3480,3485,3490,3480,4912
|
|
20250116,144400,7083995060,3485,3495,3495,3485,4317
|
|
20250116,144300,7068933335,3490,3515,3515,3485,10876
|
|
20250116,144200,7030887140,3505,3515,3515,3505,6635
|
|
20250116,144100,7007609500,3510,3515,3515,3510,1885
|
|
20250116,144000,7000987670,3510,3515,3515,3510,1100
|
|
20250116,143900,6997126490,3510,3510,3515,3510,1150
|
|
20250116,143800,6993089880,3510,3515,3515,3500,3938
|
|
20250116,143700,6979280070,3515,3520,3520,3510,473
|
|
20250116,143600,6977618615,3510,3525,3525,3510,2166
|
|
20250116,143500,6970006580,3525,3520,3525,3515,4010
|
|
20250116,143400,6955900940,3525,3520,3525,3520,3320
|
|
20250116,143300,6944211730,3520,3530,3530,3520,4105
|
|
20250116,143200,6929761225,3540,3545,3545,3540,22
|
|
20250116,143100,6929683265,3550,3550,3550,3520,9670
|
|
20250116,143000,6895536575,3550,3550,3555,3545,372
|
|
20250116,142900,6894214700,3555,3555,3560,3540,3096
|
|
20250116,142800,6883229355,3560,3560,3565,3550,3069
|
|
20250116,142700,6872309955,3560,3560,3560,3550,4823
|
|
20250116,142600,6855185310,3550,3570,3570,3550,10464
|
|
20250116,142500,6817932150,3565,3560,3570,3560,4403
|
|
20250116,142400,6802241255,3560,3560,3565,3560,6824
|
|
20250116,142300,6777933180,3560,3550,3560,3550,3457
|
|
20250116,142200,6765648425,3550,3545,3550,3545,4579
|
|
20250116,142100,6749414760,3545,3545,3545,3540,1232
|
|
20250116,142000,6745051165,3550,3545,3550,3545,13067
|
|
20250116,141900,6698668045,3545,3525,3545,3525,4632
|
|
20250116,141800,6682306250,3525,3520,3525,3515,6078
|
|
20250116,141700,6660913575,3520,3515,3520,3515,1274
|
|
20250116,141600,6656434095,3515,3520,3525,3515,635
|
|
20250116,141500,6654199365,3530,3530,3530,3530,956
|
|
20250116,141400,6650824685,3530,3530,3535,3530,1275
|
|
20250116,141300,6646323600,3530,3525,3530,3510,1405
|
|
20250116,141200,6641370830,3525,3520,3525,3515,821
|
|
20250116,141100,6638481020,3520,3520,3520,3510,1994
|
|
20250116,141000,6631470690,3520,3520,3520,3520,302
|
|
20250116,140900,6630407650,3505,3510,3520,3505,2302
|
|
20250116,140800,6622334710,3510,3515,3520,3510,1250
|
|
20250116,140700,6617936630,3515,3505,3515,3505,4618
|
|
20250116,140600,6601743480,3515,3515,3530,3510,6243
|
|
20250116,140500,6579803590,3520,3540,3550,3520,12449
|
|
20250116,140400,6535740990,3530,3505,3535,3495,6954
|
|
20250116,140300,6511254735,3500,3495,3500,3490,2088
|
|
20250116,140200,6503962470,3495,3495,3495,3490,2806
|
|
20250116,140100,6494168880,3495,3510,3510,3495,5982
|
|
20250116,140000,6473221405,3510,3510,3520,3500,14768
|
|
20250116,135900,6421398570,3515,3505,3515,3505,4306
|
|
20250116,135800,6406281170,3510,3495,3515,3495,8352
|
|
20250116,135700,6377018575,3495,3500,3505,3490,5314
|
|
20250116,135600,6358423205,3500,3490,3500,3490,2043
|
|
20250116,135500,6351286140,3490,3490,3490,3490,1743
|
|
20250116,135400,6345203070,3490,3475,3490,3475,1112
|
|
20250116,135300,6341333725,3475,3475,3480,3470,3373
|
|
20250116,135200,6329614750,3470,3470,3470,3465,519
|
|
20250116,135100,6327813960,3470,3465,3470,3460,750
|
|
20250116,135000,6325213705,3465,3465,3470,3460,1848
|
|
20250116,134900,6318814085,3460,3460,3460,3455,1509
|
|
20250116,134800,6313594420,3450,3455,3460,3450,2038
|
|
20250116,134700,6306557355,3455,3455,3455,3450,2089
|
|
20250116,134600,6299349465,3455,3460,3460,3455,3621
|
|
20250116,134500,6286835455,3460,3470,3470,3460,1226
|
|
20250116,134400,6282592375,3470,3465,3470,3455,204
|
|
20250116,134300,6281886010,3470,3475,3475,3455,954
|
|
20250116,134200,6278582575,3470,3490,3490,3465,1374
|
|
20250116,134100,6273815765,3470,3445,3490,3445,2196
|
|
20250116,134000,6266203275,3445,3450,3465,3445,13862
|
|
20250116,133900,6218447745,3450,3465,3470,3425,6377
|
|
20250116,133800,6196468655,3470,3485,3485,3465,871
|
|
20250116,133700,6193445985,3485,3470,3495,3470,2244
|
|
20250116,133600,6185638425,3470,3450,3480,3440,15568
|
|
20250116,133500,6131889925,3450,3445,3450,3445,1677
|
|
20250116,133400,6126106780,3450,3440,3450,3430,8615
|
|
20250116,133300,6096479735,3435,3450,3455,3430,4487
|
|
20250116,133200,6081034530,3450,3445,3450,3430,9538
|
|
20250116,133100,6048263560,3435,3445,3455,3435,8486
|
|
20250116,133000,6019033990,3445,3460,3465,3445,10482
|
|
20250116,132900,5982838605,3460,3470,3475,3460,1449
|
|
20250116,132800,5977813325,3455,3490,3490,3455,10439
|
|
20250116,132700,5941599865,3490,3490,3490,3480,4050
|
|
20250116,132600,5927503110,3490,3490,3495,3485,990
|
|
20250116,132500,5924051120,3490,3495,3495,3485,512
|
|
20250116,132400,5922266645,3490,3500,3505,3490,4232
|
|
20250116,132300,5907478805,3505,3500,3505,3495,5147
|
|
20250116,132200,5889465025,3500,3500,3500,3495,4589
|
|
20250116,132100,5873407075,3495,3495,3495,3490,5159
|
|
20250116,132000,5855376880,3495,3485,3495,3485,1557
|
|
20250116,131900,5849939875,3485,3495,3495,3475,2032
|
|
20250116,131800,5842862665,3495,3495,3500,3490,884
|
|
20250116,131700,5839773025,3495,3495,3500,3490,1488
|
|
20250116,131600,5834574570,3490,3490,3495,3490,1608
|
|
20250116,131500,5828958280,3490,3490,3495,3485,2213
|
|
20250116,131400,5821235320,3490,3485,3500,3485,593
|
|
20250116,131300,5819164475,3480,3465,3480,3460,9424
|
|
20250116,131200,5786508970,3465,3470,3470,3465,3378
|
|
20250116,131100,5774796815,3465,3475,3475,3460,8688
|
|
20250116,131000,5744694980,3475,3480,3480,3470,4138
|
|
20250116,130900,5730305725,3480,3505,3505,3480,5422
|
|
20250116,130800,5711376980,3500,3505,3505,3500,2230
|
|
20250116,130700,5703571690,3505,3500,3505,3500,2965
|
|
20250116,130600,5693193175,3505,3510,3510,3505,1978
|
|
20250116,130500,5686256890,3515,3530,3530,3510,14884
|
|
20250116,130400,5633740355,3525,3535,3545,3525,6675
|
|
20250116,130300,5610173445,3535,3530,3540,3530,2303
|
|
20250116,130200,5602035910,3530,3530,3535,3525,5529
|
|
20250116,130100,5582502245,3535,3540,3540,3525,1676
|
|
20250116,130000,5576587725,3535,3505,3550,3505,11006
|
|
20250116,125900,5537802720,3505,3490,3505,3490,7700
|
|
20250116,125800,5510897570,3485,3485,3490,3480,5968
|
|
20250116,125700,5490093965,3490,3470,3490,3470,2642
|
|
20250116,125600,5480906565,3475,3470,3480,3465,2992
|
|
20250116,125500,5470520210,3470,3465,3470,3465,1233
|
|
20250116,125400,5466245260,3465,3470,3480,3450,9371
|
|
20250116,125300,5433738735,3475,3445,3490,3440,15410
|
|
20250116,125200,5380531100,3445,3460,3470,3440,10547
|
|
20250116,125100,5344102435,3465,3455,3470,3440,3039
|
|
20250116,125000,5333600745,3450,3450,3460,3430,31122
|
|
20250116,124900,5226301615,3455,3475,3480,3455,13882
|
|
20250116,124800,5178254875,3480,3470,3485,3470,7485
|
|
20250116,124700,5152219660,3470,3465,3480,3465,5657
|
|
20250116,124600,5132589485,3480,3465,3485,3450,10958
|
|
20250116,124500,5094642210,3465,3490,3490,3460,16304
|
|
20250116,124400,5037990645,3490,3475,3490,3470,12133
|
|
20250116,124300,4995811085,3475,3520,3520,3475,9677
|
|
20250116,124200,4962121405,3495,3520,3525,3495,5566
|
|
20250116,124100,4942614480,3485,3505,3530,3485,9149
|
|
20250116,124000,4910559475,3505,3480,3505,3450,21998
|
|
20250116,123900,4833931610,3495,3505,3505,3485,19826
|
|
20250116,123800,4764628485,3505,3515,3520,3500,12220
|
|
20250116,123700,4721805790,3530,3525,3545,3515,11984
|
|
20250116,123600,4679602645,3545,3540,3565,3520,17950
|
|
20250116,123500,4616100045,3535,3525,3540,3505,12309
|
|
20250116,123400,4572806035,3525,3515,3555,3450,23934
|
|
20250116,123300,4488625845,3445,3545,3570,3400,62198
|
|
20250116,123200,4271296585,3575,3570,3575,3545,14421
|
|
20250116,123100,4219981390,3575,3580,3580,3555,3287
|
|
20250116,123000,4208259950,3565,3555,3580,3535,14358
|
|
20250116,122900,4157213980,3555,3570,3570,3550,13799
|
|
20250116,122800,4108136495,3570,3585,3585,3570,3915
|
|
20250116,122700,4094127005,3585,3595,3595,3580,8030
|
|
20250116,122600,4065338935,3585,3615,3615,3585,13724
|
|
20250116,122500,4015883895,3610,3620,3625,3610,5448
|
|
20250116,122400,3996195335,3630,3630,3630,3620,2045
|
|
20250116,122300,3988792185,3630,3630,3635,3620,3616
|
|
20250116,122200,3975694145,3630,3640,3640,3630,1199
|
|
20250116,122100,3971340820,3640,3640,3645,3625,2312
|
|
20250116,122000,3962940370,3640,3640,3640,3640,6490
|
|
20250116,121900,3939316770,3640,3650,3655,3625,1372
|
|
20250116,121800,3934326295,3640,3650,3650,3610,17029
|
|
20250116,121700,3872530555,3650,3655,3670,3645,5644
|
|
20250116,121600,3851928670,3670,3670,3670,3650,6388
|
|
20250116,121500,3828564115,3670,3670,3670,3655,1143
|
|
20250116,121400,3824371415,3670,3655,3670,3655,892
|
|
20250116,121300,3821111065,3670,3675,3675,3650,1764
|
|
20250116,121200,3814644150,3650,3670,3675,3650,28207
|
|
20250116,121100,3711505120,3675,3675,3675,3670,41
|
|
20250116,121000,3711354450,3670,3670,3670,3665,888
|
|
20250116,120900,3708095990,3670,3670,3670,3665,2103
|
|
20250116,120800,3700381830,3670,3665,3670,3665,899
|
|
20250116,120700,3697085180,3665,3660,3665,3660,2388
|
|
20250116,120600,3688341330,3660,3665,3665,3660,2308
|
|
20250116,120500,3679893000,3665,3670,3670,3665,5473
|
|
20250116,120400,3659815090,3670,3680,3680,3670,155
|
|
20250116,120300,3659246100,3680,3680,3680,3670,2617
|
|
20250116,120200,3649626085,3680,3690,3690,3675,2867
|
|
20250116,120100,3639078110,3685,3690,3690,3685,113
|
|
20250116,120000,3638661515,3685,3695,3695,3685,1728
|
|
20250116,115900,3632284550,3695,3685,3695,3680,16031
|
|
20250116,115800,3573201915,3685,3685,3685,3680,333
|
|
20250116,115700,3571975835,3680,3680,3680,3680,42
|
|
20250116,115600,3571821275,3680,3675,3680,3675,2526
|
|
20250116,115500,3562536530,3675,3675,3680,3675,1906
|
|
20250116,115400,3555530970,3680,3685,3685,3680,7974
|
|
20250116,115300,3526186305,3685,3680,3685,3680,84
|
|
20250116,115200,3525876915,3680,3680,3680,3680,2245
|
|
20250116,115100,3517615315,3680,3685,3685,3680,347
|
|
20250116,115000,3516337750,3675,3685,3685,3675,4127
|
|
20250116,114900,3501155620,3685,3680,3685,3680,1723
|
|
20250116,114800,3494813655,3680,3685,3685,3680,599
|
|
20250116,114700,3492607055,3685,3685,3690,3680,312
|
|
20250116,114600,3491457570,3675,3690,3690,3675,531
|
|
20250116,114500,3489498630,3675,3680,3680,3670,2717
|
|
20250116,114400,3479521090,3675,3685,3685,3675,1500
|
|
20250116,114300,3474003960,3690,3695,3695,3690,330
|
|
20250116,114200,3472784710,3695,3680,3700,3680,410
|
|
20250116,114100,3471269840,3685,3685,3685,3680,5797
|
|
20250116,114000,3449915160,3685,3685,3685,3680,2595
|
|
20250116,113900,3440363625,3685,3690,3695,3685,868
|
|
20250116,113800,3437162175,3685,3685,3690,3685,4661
|
|
20250116,113700,3419985640,3685,3680,3685,3680,259
|
|
20250116,113600,3419032420,3675,3695,3695,3675,1323
|
|
20250116,113500,3414166375,3675,3700,3705,3665,10487
|
|
20250116,113400,3375524100,3700,3705,3710,3700,3194
|
|
20250116,113300,3363697925,3705,3705,3705,3700,196
|
|
20250116,113200,3362972645,3700,3705,3705,3700,4370
|
|
20250116,113100,3346801885,3710,3710,3710,3705,2845
|
|
20250116,113000,3336254010,3715,3715,3715,3715,36
|
|
20250116,112900,3336120270,3715,3710,3715,3710,1130
|
|
20250116,112800,3331927470,3710,3710,3710,3700,2455
|
|
20250116,112700,3322825500,3710,3705,3710,3705,471
|
|
20250116,112600,3321079500,3710,3710,3715,3710,6543
|
|
20250116,112500,3296804405,3715,3715,3715,3710,1114
|
|
20250116,112400,3292665900,3715,3725,3725,3715,2967
|
|
20250116,112300,3281625625,3725,3730,3730,3725,106
|
|
20250116,112200,3281230695,3730,3730,3730,3730,1277
|
|
20250116,112100,3276467485,3730,3735,3735,3730,4811
|
|
20250116,112000,3258507675,3740,3740,3740,3740,75
|
|
20250116,111900,3258227175,3740,3740,3740,3735,160
|
|
20250116,111800,3257628780,3740,3740,3740,3735,1255
|
|
20250116,111700,3252936190,3735,3740,3740,3735,42
|
|
20250116,111600,3252779135,3735,3735,3740,3730,342
|
|
20250116,111500,3251501860,3740,3740,3740,3740,206
|
|
20250116,111400,3250731420,3740,3740,3740,3735,516
|
|
20250116,111300,3248802695,3740,3730,3745,3730,399
|
|
20250116,111200,3247313775,3730,3745,3750,3730,2112
|
|
20250116,111100,3239409120,3745,3730,3745,3730,280
|
|
20250116,111000,3238362215,3735,3740,3750,3725,10930
|
|
20250116,110900,3197492975,3745,3730,3745,3725,4610
|
|
20250116,110800,3180290690,3725,3715,3730,3715,1773
|
|
20250116,110700,3173690325,3720,3715,3720,3715,1156
|
|
20250116,110600,3169390535,3720,3710,3720,3705,610
|
|
20250116,110500,3167126800,3705,3715,3715,3700,2020
|
|
20250116,110400,3159629405,3710,3710,3710,3710,1129
|
|
20250116,110300,3155440815,3710,3700,3710,3700,3382
|
|
20250116,110200,3142910650,3700,3700,3700,3700,1193
|
|
20250116,110100,3138496550,3700,3700,3700,3700,621
|
|
20250116,110000,3136198850,3705,3700,3705,3700,106
|
|
20250116,105900,3135806645,3705,3705,3705,3700,1465
|
|
20250116,105800,3130382190,3705,3705,3705,3705,378
|
|
20250116,105700,3128981700,3700,3705,3705,3700,704
|
|
20250116,105600,3126373900,3700,3705,3705,3700,77
|
|
20250116,105500,3126088620,3705,3700,3705,3695,710
|
|
20250116,105400,3123464310,3705,3705,3705,3700,1103
|
|
20250116,105300,3119382825,3705,3700,3705,3700,617
|
|
20250116,105200,3117099845,3700,3705,3705,3700,131
|
|
20250116,105100,3116614975,3705,3700,3705,3700,1030
|
|
20250116,105000,3112803660,3700,3695,3700,3695,505
|
|
20250116,104900,3110937670,3695,3695,3700,3690,910
|
|
20250116,104800,3107575675,3700,3700,3700,3690,1432
|
|
20250116,104700,3102286340,3700,3710,3710,3700,6431
|
|
20250116,104600,3078491590,3700,3710,3710,3700,5209
|
|
20250116,104500,3059208635,3710,3710,3715,3710,98
|
|
20250116,104400,3058844580,3715,3720,3720,3710,554
|
|
20250116,104300,3056786760,3720,3720,3720,3710,508
|
|
20250116,104200,3054897090,3705,3705,3720,3700,4824
|
|
20250116,104100,3037002850,3705,3705,3710,3705,579
|
|
20250116,104000,3034855930,3705,3710,3710,3700,1452
|
|
20250116,103900,3029476315,3710,3705,3710,3705,573
|
|
20250116,103800,3027350495,3700,3690,3700,3685,11195
|
|
20250116,103700,2986044910,3690,3685,3690,3670,4699
|
|
20250116,103600,2968746705,3685,3690,3690,3660,7273
|
|
20250116,103500,2942061830,3690,3695,3695,3685,1315
|
|
20250116,103400,2937209940,3700,3700,3715,3700,4833
|
|
20250116,103300,2919327515,3705,3705,3720,3705,5499
|
|
20250116,103200,2898953705,3705,3710,3720,3705,467
|
|
20250116,103100,2897219680,3710,3710,3715,3705,1458
|
|
20250116,103000,2891806050,3720,3720,3720,3720,610
|
|
20250116,102900,2889536850,3720,3710,3720,3710,1634
|
|
20250116,102800,2883474480,3705,3710,3720,3705,2905
|
|
20250116,102700,2872699780,3720,3710,3720,3710,2011
|
|
20250116,102600,2865238260,3715,3720,3720,3710,1575
|
|
20250116,102500,2859390905,3720,3710,3720,3710,428
|
|
20250116,102400,2857801580,3710,3720,3720,3710,3219
|
|
20250116,102300,2845842000,3720,3720,3725,3720,452
|
|
20250116,102200,2844160555,3720,3725,3725,3720,1231
|
|
20250116,102100,2839577445,3725,3730,3730,3720,135
|
|
20250116,102000,2839075000,3730,3730,3730,3715,7965
|
|
20250116,101900,2809446165,3725,3735,3735,3725,6713
|
|
20250116,101800,2784428100,3735,3730,3735,3725,5571
|
|
20250116,101700,2763664190,3735,3730,3735,3730,906
|
|
20250116,101600,2760282785,3735,3740,3740,3735,933
|
|
20250116,101500,2756793935,3740,3735,3740,3735,35
|
|
20250116,101400,2756663040,3740,3730,3740,3725,1914
|
|
20250116,101300,2749525235,3730,3735,3740,3730,5064
|
|
20250116,101200,2730628805,3740,3750,3750,3740,4577
|
|
20250116,101100,2713497950,3755,3755,3755,3750,149
|
|
20250116,101000,2712939110,3755,3755,3755,3750,1789
|
|
20250116,100900,2706227460,3755,3760,3760,3750,3319
|
|
20250116,100800,2693764600,3755,3755,3755,3750,936
|
|
20250116,100700,2690254495,3760,3760,3760,3755,84
|
|
20250116,100600,2689938845,3760,3745,3760,3745,2996
|
|
20250116,100500,2678693535,3745,3740,3750,3735,357
|
|
20250116,100400,2677358865,3735,3730,3745,3730,2302
|
|
20250116,100300,2668763950,3730,3730,3730,3725,2569
|
|
20250116,100200,2659181770,3730,3725,3735,3720,1665
|
|
20250116,100100,2652973405,3725,3725,3730,3720,2804
|
|
20250116,100000,2642523890,3725,3730,3730,3715,1973
|
|
20250116,095900,2635170795,3740,3760,3760,3730,8697
|
|
20250116,095800,2602582020,3760,3760,3770,3755,2301
|
|
20250116,095700,2593929285,3760,3755,3760,3750,5468
|
|
20250116,095600,2573372750,3760,3755,3765,3750,3484
|
|
20250116,095500,2560283625,3755,3745,3755,3745,2218
|
|
20250116,095400,2551972065,3745,3745,3745,3740,747
|
|
20250116,095300,2549175050,3745,3745,3745,3745,770
|
|
20250116,095200,2546291400,3740,3730,3740,3725,1501
|
|
20250116,095100,2540685940,3730,3720,3730,3710,845
|
|
20250116,095000,2537549240,3720,3725,3725,3700,4323
|
|
20250116,094900,2521516520,3720,3725,3725,3715,1017
|
|
20250116,094800,2517728960,3720,3730,3735,3720,170
|
|
20250116,094700,2517095705,3730,3730,3735,3710,2775
|
|
20250116,094600,2506756440,3730,3740,3740,3715,1656
|
|
20250116,094500,2500582140,3740,3715,3740,3710,16613
|
|
20250116,094400,2438687000,3715,3700,3715,3700,3559
|
|
20250116,094300,2425490170,3700,3710,3710,3700,2309
|
|
20250116,094200,2416935950,3710,3710,3715,3705,1574
|
|
20250116,094100,2411095675,3705,3705,3705,3695,3178
|
|
20250116,094000,2399329640,3705,3680,3705,3675,7223
|
|
20250116,093900,2372675805,3675,3700,3700,3675,5036
|
|
20250116,093800,2354076140,3705,3715,3720,3695,5305
|
|
20250116,093700,2334399975,3715,3700,3715,3700,6393
|
|
20250116,093600,2310661320,3710,3670,3710,3665,11552
|
|
20250116,093500,2268173610,3670,3680,3680,3670,3175
|
|
20250116,093400,2256516645,3670,3670,3680,3665,11440
|
|
20250116,093300,2214476980,3665,3680,3680,3665,4912
|
|
20250116,093200,2196436000,3680,3680,3685,3675,1241
|
|
20250116,093100,2191866230,3675,3675,3705,3670,9033
|
|
20250116,093000,2158606000,3675,3670,3680,3650,13343
|
|
20250116,092900,2109779900,3670,3695,3700,3670,4268
|
|
20250116,092800,2094063475,3685,3725,3725,3685,11537
|
|
20250116,092700,2051253680,3730,3725,3730,3720,1923
|
|
20250116,092600,2044091690,3720,3730,3730,3720,7887
|
|
20250116,092500,2014714410,3730,3740,3740,3725,3753
|
|
20250116,092400,2000709335,3740,3740,3745,3735,6724
|
|
20250116,092300,1975541270,3735,3735,3740,3725,5765
|
|
20250116,092200,1954013385,3735,3725,3740,3710,2445
|
|
20250116,092100,1944895900,3725,3735,3735,3695,15031
|
|
20250116,092000,1889079910,3735,3750,3750,3735,5575
|
|
20250116,091900,1868194420,3750,3755,3755,3725,6531
|
|
20250116,091800,1843771590,3755,3740,3755,3740,5926
|
|
20250116,091700,1821563510,3750,3765,3765,3740,19605
|
|
20250116,091600,1747932350,3760,3770,3770,3755,12262
|
|
20250116,091500,1701798980,3760,3780,3790,3760,8876
|
|
20250116,091400,1668314830,3780,3825,3825,3780,16204
|
|
20250116,091300,1606731665,3830,3830,3850,3825,12314
|
|
20250116,091200,1559476490,3830,3810,3830,3810,12596
|
|
20250116,091100,1511323815,3810,3805,3825,3800,11720
|
|
20250116,091000,1466646110,3825,3800,3835,3795,8097
|
|
20250116,090900,1435787360,3795,3860,3870,3795,41429
|
|
20250116,090800,1277450890,3860,3815,3870,3805,54297
|
|
20250116,090700,1069114640,3815,3825,3835,3800,26434
|
|
20250116,090600,968068150,3830,3830,3835,3810,26624
|
|
20250116,090500,866172965,3825,3800,3835,3790,29317
|
|
20250116,090400,754177310,3825,3745,3835,3740,52923
|
|
20250116,090300,553646245,3755,3690,3755,3690,44619
|
|
20250116,090200,387175405,3680,3635,3690,3615,26752
|
|
20250116,090100,289398250,3635,3590,3650,3550,32245
|
|
20250116,090000,173236865,3590,3650,3650,3525,47376
|