608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,190400,3724096860,2215,2215,2215,2215,0
|
|
20250109,190300,3724096860,2215,2215,2215,2215,0
|
|
20250109,190200,3724096860,2215,2215,2215,2215,0
|
|
20250109,190100,3724096860,2215,2215,2215,2215,0
|
|
20250109,190000,3724096860,2215,2215,2215,2215,0
|
|
20250109,185900,3724096860,2215,2215,2215,2215,0
|
|
20250109,185800,3724096860,2215,2215,2215,2215,0
|
|
20250109,185700,3724096860,2215,2215,2215,2215,0
|
|
20250109,185600,3724096860,2215,2215,2215,2215,0
|
|
20250109,185500,3724096860,2215,2215,2215,2215,0
|
|
20250109,185400,3724096860,2215,2215,2215,2215,0
|
|
20250109,185300,3724096860,2215,2215,2215,2215,0
|
|
20250109,185200,3724096860,2215,2215,2215,2215,0
|
|
20250109,185100,3724096860,2215,2215,2215,2215,0
|
|
20250109,185000,3724096860,2215,2215,2215,2215,0
|
|
20250109,184900,3724096860,2215,2215,2215,2215,0
|
|
20250109,184800,3724096860,2215,2215,2215,2215,0
|
|
20250109,184700,3724096860,2215,2215,2215,2215,0
|
|
20250109,184600,3724096860,2215,2215,2215,2215,0
|
|
20250109,184500,3724096860,2215,2215,2215,2215,0
|
|
20250109,184400,3724096860,2215,2215,2215,2215,0
|
|
20250109,184300,3724096860,2215,2215,2215,2215,0
|
|
20250109,184200,3724096860,2215,2215,2215,2215,0
|
|
20250109,184100,3724096860,2215,2215,2215,2215,0
|
|
20250109,184000,3724096860,2215,2215,2215,2215,0
|
|
20250109,183900,3724096860,2215,2215,2215,2215,0
|
|
20250109,183800,3724096860,2215,2215,2215,2215,0
|
|
20250109,183700,3724096860,2215,2215,2215,2215,0
|
|
20250109,183600,3724096860,2215,2215,2215,2215,0
|
|
20250109,183500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,183400,3724096860,2215,2215,2215,2215,0
|
|
20250109,183300,3724096860,2215,2215,2215,2215,0
|
|
20250109,183200,3724096860,2215,2215,2215,2215,0
|
|
20250109,183100,3724096860,2215,2215,2215,2215,0
|
|
20250109,183000,3724096860,2215,2215,2215,2215,0
|
|
20250109,182900,3724096860,2215,2215,2215,2215,0
|
|
20250109,182800,3724096860,2215,2215,2215,2215,0
|
|
20250109,182700,3724096860,2215,2215,2215,2215,0
|
|
20250109,182600,3724096860,2215,2215,2215,2215,0
|
|
20250109,182500,3724096860,2215,2215,2215,2215,0
|
|
20250109,182400,3724096860,2215,2215,2215,2215,0
|
|
20250109,182300,3724096860,2215,2215,2215,2215,0
|
|
20250109,182200,3724096860,2215,2215,2215,2215,0
|
|
20250109,182100,3724096860,2215,2215,2215,2215,0
|
|
20250109,182000,3724096860,2215,2215,2215,2215,0
|
|
20250109,181900,3724096860,2215,2215,2215,2215,0
|
|
20250109,181800,3724096860,2215,2215,2215,2215,0
|
|
20250109,181700,3724096860,2215,2215,2215,2215,0
|
|
20250109,181600,3724096860,2215,2215,2215,2215,0
|
|
20250109,181500,3724096860,2215,2215,2215,2215,0
|
|
20250109,181400,3724096860,2215,2215,2215,2215,0
|
|
20250109,181300,3724096860,2215,2215,2215,2215,0
|
|
20250109,181200,3724096860,2215,2215,2215,2215,0
|
|
20250109,181100,3724096860,2215,2215,2215,2215,0
|
|
20250109,181000,3724096860,2215,2215,2215,2215,0
|
|
20250109,180900,3724096860,2215,2215,2215,2215,0
|
|
20250109,180800,3724096860,2215,2215,2215,2215,0
|
|
20250109,180700,3724096860,2215,2215,2215,2215,0
|
|
20250109,180600,3724096860,2215,2215,2215,2215,0
|
|
20250109,180500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,180400,3724096860,2215,2215,2215,2215,0
|
|
20250109,180300,3724096860,2215,2215,2215,2215,0
|
|
20250109,180200,3724096860,2215,2215,2215,2215,0
|
|
20250109,180100,3724096860,2215,2215,2215,2215,0
|
|
20250109,180000,3724096860,2215,2215,2215,2215,0
|
|
20250109,175900,3724096860,2215,2215,2215,2215,0
|
|
20250109,175800,3724096860,2215,2215,2215,2215,0
|
|
20250109,175700,3724096860,2215,2215,2215,2215,0
|
|
20250109,175600,3724096860,2215,2215,2215,2215,0
|
|
20250109,175500,3724096860,2215,2215,2215,2215,0
|
|
20250109,175400,3724096860,2215,2215,2215,2215,0
|
|
20250109,175300,3724096860,2215,2215,2215,2215,0
|
|
20250109,175200,3724096860,2215,2215,2215,2215,0
|
|
20250109,175100,3724096860,2215,2215,2215,2215,0
|
|
20250109,175000,3724096860,2215,2215,2215,2215,0
|
|
20250109,174900,3724096860,2215,2215,2215,2215,0
|
|
20250109,174800,3724096860,2215,2215,2215,2215,0
|
|
20250109,174700,3724096860,2215,2215,2215,2215,0
|
|
20250109,174600,3724096860,2215,2215,2215,2215,0
|
|
20250109,174500,3724096860,2215,2215,2215,2215,0
|
|
20250109,174400,3724096860,2215,2215,2215,2215,0
|
|
20250109,174300,3724096860,2215,2215,2215,2215,0
|
|
20250109,174200,3724096860,2215,2215,2215,2215,0
|
|
20250109,174100,3724096860,2215,2215,2215,2215,0
|
|
20250109,174000,3724096860,2215,2215,2215,2215,0
|
|
20250109,173900,3724096860,2215,2215,2215,2215,0
|
|
20250109,173800,3724096860,2215,2215,2215,2215,0
|
|
20250109,173700,3724096860,2215,2215,2215,2215,0
|
|
20250109,173600,3724096860,2215,2215,2215,2215,0
|
|
20250109,173500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,173400,3724096860,2215,2215,2215,2215,0
|
|
20250109,173300,3724096860,2215,2215,2215,2215,0
|
|
20250109,173200,3724096860,2215,2215,2215,2215,0
|
|
20250109,173100,3724096860,2215,2215,2215,2215,0
|
|
20250109,173000,3724096860,2215,2215,2215,2215,0
|
|
20250109,172900,3724096860,2215,2215,2215,2215,0
|
|
20250109,172800,3724096860,2215,2215,2215,2215,0
|
|
20250109,172700,3724096860,2215,2215,2215,2215,0
|
|
20250109,172600,3724096860,2215,2215,2215,2215,0
|
|
20250109,172500,3724096860,2215,2215,2215,2215,0
|
|
20250109,172400,3724096860,2215,2215,2215,2215,0
|
|
20250109,172300,3724096860,2215,2215,2215,2215,0
|
|
20250109,172200,3724096860,2215,2215,2215,2215,0
|
|
20250109,172100,3724096860,2215,2215,2215,2215,0
|
|
20250109,172000,3724096860,2215,2215,2215,2215,0
|
|
20250109,171900,3724096860,2215,2215,2215,2215,0
|
|
20250109,171800,3724096860,2215,2215,2215,2215,0
|
|
20250109,171700,3724096860,2215,2215,2215,2215,0
|
|
20250109,171600,3724096860,2215,2215,2215,2215,0
|
|
20250109,171500,3724096860,2215,2215,2215,2215,0
|
|
20250109,171400,3724096860,2215,2215,2215,2215,0
|
|
20250109,171300,3724096860,2215,2215,2215,2215,0
|
|
20250109,171200,3724096860,2215,2215,2215,2215,0
|
|
20250109,171100,3724096860,2215,2215,2215,2215,0
|
|
20250109,171000,3724096860,2215,2215,2215,2215,0
|
|
20250109,170900,3724096860,2215,2215,2215,2215,0
|
|
20250109,170800,3724096860,2215,2215,2215,2215,0
|
|
20250109,170700,3724096860,2215,2215,2215,2215,0
|
|
20250109,170600,3724096860,2215,2215,2215,2215,0
|
|
20250109,170500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,170400,3724096860,2215,2215,2215,2215,0
|
|
20250109,170300,3724096860,2215,2215,2215,2215,0
|
|
20250109,170200,3724096860,2215,2215,2215,2215,0
|
|
20250109,170100,3724096860,2215,2215,2215,2215,0
|
|
20250109,170000,3724096860,2215,2215,2215,2215,0
|
|
20250109,165900,3724096860,2215,2215,2215,2215,0
|
|
20250109,165800,3724096860,2215,2215,2215,2215,0
|
|
20250109,165700,3724096860,2215,2215,2215,2215,0
|
|
20250109,165600,3724096860,2215,2215,2215,2215,0
|
|
20250109,165500,3724096860,2215,2215,2215,2215,0
|
|
20250109,165400,3724096860,2215,2215,2215,2215,0
|
|
20250109,165300,3724096860,2215,2215,2215,2215,0
|
|
20250109,165200,3724096860,2215,2215,2215,2215,0
|
|
20250109,165100,3724096860,2215,2215,2215,2215,0
|
|
20250109,165000,3724096860,2215,2215,2215,2215,0
|
|
20250109,164900,3724096860,2215,2215,2215,2215,0
|
|
20250109,164800,3724096860,2215,2215,2215,2215,0
|
|
20250109,164700,3724096860,2215,2215,2215,2215,0
|
|
20250109,164600,3724096860,2215,2215,2215,2215,0
|
|
20250109,164500,3724096860,2215,2215,2215,2215,0
|
|
20250109,164400,3724096860,2215,2215,2215,2215,0
|
|
20250109,164300,3724096860,2215,2215,2215,2215,0
|
|
20250109,164200,3724096860,2215,2215,2215,2215,0
|
|
20250109,164100,3724096860,2215,2215,2215,2215,0
|
|
20250109,164000,3724096860,2215,2215,2215,2215,0
|
|
20250109,163900,3724096860,2215,2215,2215,2215,0
|
|
20250109,163800,3724096860,2215,2215,2215,2215,0
|
|
20250109,163700,3724096860,2215,2215,2215,2215,0
|
|
20250109,163600,3724096860,2215,2215,2215,2215,0
|
|
20250109,163500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,163400,3724096860,2215,2215,2215,2215,0
|
|
20250109,163300,3724096860,2215,2215,2215,2215,0
|
|
20250109,163200,3724096860,2215,2215,2215,2215,0
|
|
20250109,163100,3724096860,2215,2215,2215,2215,0
|
|
20250109,163000,3724096860,2215,2215,2215,2215,0
|
|
20250109,162900,3724096860,2215,2215,2215,2215,0
|
|
20250109,162800,3724096860,2215,2215,2215,2215,0
|
|
20250109,162700,3724096860,2215,2215,2215,2215,0
|
|
20250109,162600,3724096860,2215,2215,2215,2215,0
|
|
20250109,162500,3724096860,2215,2215,2215,2215,0
|
|
20250109,162400,3724096860,2215,2215,2215,2215,0
|
|
20250109,162300,3724096860,2215,2215,2215,2215,0
|
|
20250109,162200,3724096860,2215,2215,2215,2215,0
|
|
20250109,162100,3724096860,2215,2215,2215,2215,0
|
|
20250109,162000,3724096860,2215,2215,2215,2215,0
|
|
20250109,161900,3724096860,2215,2215,2215,2215,0
|
|
20250109,161800,3724096860,2215,2215,2215,2215,0
|
|
20250109,161700,3724096860,2215,2215,2215,2215,0
|
|
20250109,161600,3724096860,2215,2215,2215,2215,0
|
|
20250109,161500,3724096860,2215,2215,2215,2215,0
|
|
20250109,161400,3724096860,2215,2215,2215,2215,0
|
|
20250109,161300,3724096860,2215,2215,2215,2215,0
|
|
20250109,161200,3724096860,2215,2215,2215,2215,0
|
|
20250109,161100,3724096860,2215,2215,2215,2215,0
|
|
20250109,161000,3724096860,2215,2215,2215,2215,0
|
|
20250109,160900,3724096860,2215,2215,2215,2215,0
|
|
20250109,160800,3724096860,2215,2215,2215,2215,0
|
|
20250109,160700,3724096860,2215,2215,2215,2215,0
|
|
20250109,160600,3724096860,2215,2215,2215,2215,0
|
|
20250109,160500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,160400,3724096860,2215,2215,2215,2215,0
|
|
20250109,160300,3724096860,2215,2215,2215,2215,0
|
|
20250109,160200,3724096860,2215,2215,2215,2215,0
|
|
20250109,160100,3724096860,2215,2215,2215,2215,0
|
|
20250109,160000,3724096860,2215,2215,2215,2215,0
|
|
20250109,155900,3724096860,2215,2215,2215,2215,0
|
|
20250109,155800,3724096860,2215,2215,2215,2215,0
|
|
20250109,155700,3724096860,2215,2215,2215,2215,0
|
|
20250109,155600,3724096860,2215,2215,2215,2215,0
|
|
20250109,155500,3724096860,2215,2215,2215,2215,0
|
|
20250109,155400,3724096860,2215,2215,2215,2215,0
|
|
20250109,155300,3724096860,2215,2215,2215,2215,0
|
|
20250109,155200,3724096860,2215,2215,2215,2215,0
|
|
20250109,155100,3724096860,2215,2215,2215,2215,0
|
|
20250109,155000,3724096860,2215,2215,2215,2215,0
|
|
20250109,154900,3724096860,2215,2215,2215,2215,0
|
|
20250109,154800,3724096860,2215,2215,2215,2215,0
|
|
20250109,154700,3724096860,2215,2215,2215,2215,0
|
|
20250109,154600,3724096860,2215,2215,2215,2215,0
|
|
20250109,154500,3724096860,2215,2215,2215,2215,0
|
|
20250109,154400,3724096860,2215,2215,2215,2215,0
|
|
20250109,154300,3724096860,2215,2215,2215,2215,0
|
|
20250109,154200,3724096860,2215,2215,2215,2215,0
|
|
20250109,154100,3724096860,2215,2215,2215,2215,0
|
|
20250109,154000,3724096860,2215,2215,2215,2215,0
|
|
20250109,153900,3724096860,2215,2215,2215,2215,0
|
|
20250109,153800,3724096860,2215,2215,2215,2215,0
|
|
20250109,153700,3724096860,2215,2215,2215,2215,0
|
|
20250109,153600,3724096860,2215,2215,2215,2215,0
|
|
20250109,153500,3724096860,2215,2215,2215,2215,20070
|
|
20250109,153400,3724096860,2215,2215,2215,2215,0
|
|
20250109,153300,3724096860,2215,2215,2215,2215,0
|
|
20250109,153200,3724096860,2215,2215,2215,2215,0
|
|
20250109,153100,3724096860,2215,2215,2215,2215,0
|
|
20250109,153000,3724096860,2215,2215,2215,2215,20070
|
|
20250109,152900,3679641810,2215,2215,2215,2215,0
|
|
20250109,152800,3679641810,2215,2215,2215,2215,0
|
|
20250109,152700,3679641810,2215,2215,2215,2215,0
|
|
20250109,152600,3679641810,2215,2215,2215,2215,0
|
|
20250109,152500,3679641810,2215,2215,2215,2215,0
|
|
20250109,152400,3679641810,2215,2215,2215,2215,0
|
|
20250109,152300,3679641810,2215,2215,2215,2215,0
|
|
20250109,152200,3679641810,2215,2215,2215,2215,0
|
|
20250109,152100,3679641810,2215,2215,2215,2215,0
|
|
20250109,152000,3679641810,2215,2215,2215,2215,0
|
|
20250109,151900,3679641810,2215,2235,2235,2215,16702
|
|
20250109,151800,3642461315,2230,2230,2235,2230,6186
|
|
20250109,151700,3628645690,2235,2225,2235,2225,8028
|
|
20250109,151600,3610769000,2225,2230,2230,2225,42
|
|
20250109,151500,3610675445,2230,2225,2230,2220,13509
|
|
20250109,151400,3580629925,2225,2225,2225,2225,4308
|
|
20250109,151300,3571044625,2225,2225,2225,2220,4918
|
|
20250109,151200,3560106125,2225,2225,2230,2225,5465
|
|
20250109,151100,3547946020,2225,2225,2225,2225,490
|
|
20250109,151000,3546855770,2225,2230,2230,2225,10276
|
|
20250109,150900,3523955800,2230,2230,2230,2225,3662
|
|
20250109,150800,3515800225,2230,2230,2230,2225,2998
|
|
20250109,150700,3509122510,2230,2230,2230,2230,1700
|
|
20250109,150600,3505331510,2235,2230,2235,2225,2398
|
|
20250109,150500,3499983090,2225,2230,2230,2225,1419
|
|
20250109,150400,3496820720,2230,2230,2230,2230,280
|
|
20250109,150300,3496196320,2225,2235,2235,2225,3804
|
|
20250109,150200,3487709715,2230,2230,2230,2230,901
|
|
20250109,150100,3485700485,2230,2235,2235,2230,1970
|
|
20250109,150000,3481299060,2235,2235,2235,2235,1094
|
|
20250109,145900,3478853970,2235,2235,2235,2230,3355
|
|
20250109,145800,3471370600,2230,2230,2230,2230,2077
|
|
20250109,145700,3466738890,2230,2230,2230,2225,3671
|
|
20250109,145600,3458555065,2230,2225,2230,2225,6709
|
|
20250109,145500,3443599945,2225,2230,2230,2225,2954
|
|
20250109,145400,3437014030,2230,2225,2230,2225,144
|
|
20250109,145300,3436693120,2225,2225,2225,2225,2976
|
|
20250109,145200,3430071520,2230,2230,2230,2230,551
|
|
20250109,145100,3428842790,2225,2230,2230,2225,3910
|
|
20250109,145000,3420142290,2225,2225,2225,2225,709
|
|
20250109,144900,3418564765,2220,2225,2225,2220,449
|
|
20250109,144800,3417567935,2225,2225,2225,2225,110
|
|
20250109,144700,3417323185,2225,2225,2225,2225,1186
|
|
20250109,144600,3414684335,2225,2225,2225,2225,72
|
|
20250109,144500,3414524135,2225,2220,2225,2220,47
|
|
20250109,144400,3414419760,2220,2215,2220,2215,7304
|
|
20250109,144300,3398239100,2215,2225,2225,2215,53
|
|
20250109,144200,3398121675,2230,2230,2230,2220,1712
|
|
20250109,144100,3394315495,2230,2220,2230,2215,3363
|
|
20250109,144000,3386864385,2220,2225,2225,2220,629
|
|
20250109,143900,3385467870,2215,2225,2225,2215,6953
|
|
20250109,143800,3370051685,2220,2225,2225,2215,11810
|
|
20250109,143700,3343852300,2225,2230,2230,2225,108
|
|
20250109,143600,3343611975,2230,2230,2230,2230,22
|
|
20250109,143500,3343562915,2225,2225,2225,2225,1657
|
|
20250109,143400,3339876090,2225,2225,2230,2220,2617
|
|
20250109,143300,3334057980,2225,2225,2225,2225,1644
|
|
20250109,143200,3330400080,2225,2225,2225,2220,1462
|
|
20250109,143100,3327153110,2220,2225,2225,2220,3872
|
|
20250109,143000,3318538930,2230,2235,2235,2230,8875
|
|
20250109,142900,3298746640,2235,2235,2235,2235,349
|
|
20250109,142800,3297966625,2235,2235,2235,2235,3517
|
|
20250109,142700,3290106130,2240,2240,2240,2235,1867
|
|
20250109,142600,3285930300,2240,2240,2240,2240,1155
|
|
20250109,142500,3283343100,2230,2230,2230,2230,0
|
|
20250109,142400,3283343100,2230,2230,2235,2230,2092
|
|
20250109,142300,3278670795,2230,2230,2235,2230,1164
|
|
20250109,142200,3276075025,2230,2235,2235,2230,2035
|
|
20250109,142100,3271526805,2230,2235,2235,2230,9286
|
|
20250109,142000,3250818805,2235,2240,2240,2230,5296
|
|
20250109,141900,3238990315,2230,2230,2230,2230,0
|
|
20250109,141800,3238990315,2230,2235,2235,2230,4564
|
|
20250109,141700,3228792420,2235,2235,2240,2230,5654
|
|
20250109,141600,3216155745,2230,2230,2235,2230,6438
|
|
20250109,141500,3201798095,2230,2230,2230,2230,3905
|
|
20250109,141400,3193089945,2230,2235,2235,2230,1326
|
|
20250109,141300,3190126855,2235,2235,2235,2235,435
|
|
20250109,141200,3189154630,2240,2240,2240,2240,3
|
|
20250109,141100,3189147910,2240,2245,2245,2240,51
|
|
20250109,141000,3189033420,2235,2240,2240,2235,130
|
|
20250109,140900,3188742820,2240,2235,2240,2235,7898
|
|
20250109,140800,3171062030,2235,2240,2240,2235,7545
|
|
20250109,140700,3154165540,2245,2240,2245,2240,578
|
|
20250109,140600,3152870815,2240,2240,2240,2240,1208
|
|
20250109,140500,3150164895,2240,2235,2240,2235,718
|
|
20250109,140400,3148556585,2240,2240,2240,2240,10
|
|
20250109,140300,3148534185,2240,2245,2245,2240,14758
|
|
20250109,140200,3115473715,2240,2240,2245,2240,3016
|
|
20250109,140100,3108712875,2240,2245,2245,2240,2089
|
|
20250109,140000,3104023120,2245,2245,2250,2245,16
|
|
20250109,135900,3103987195,2245,2245,2250,2245,1864
|
|
20250109,135800,3099802510,2245,2245,2250,2245,452
|
|
20250109,135700,3098787320,2245,2245,2245,2245,500
|
|
20250109,135600,3097664820,2245,2250,2250,2245,1358
|
|
20250109,135500,3094609330,2245,2245,2245,2245,509
|
|
20250109,135400,3093466625,2250,2250,2250,2235,1065
|
|
20250109,135300,3091072525,2250,2240,2250,2240,10327
|
|
20250109,135200,3067837400,2250,2250,2250,2250,0
|
|
20250109,135100,3067837400,2250,2235,2255,2235,16196
|
|
20250109,135000,3031383950,2250,2250,2250,2245,236
|
|
20250109,134900,3030853000,2250,2255,2255,2250,16150
|
|
20250109,134800,2994439800,2250,2250,2255,2245,12761
|
|
20250109,134700,2965747605,2255,2245,2255,2245,19617
|
|
20250109,134600,2921618760,2245,2245,2245,2245,1134
|
|
20250109,134500,2919072930,2235,2245,2250,2235,11095
|
|
20250109,134400,2894129405,2235,2230,2240,2230,7921
|
|
20250109,134300,2876421285,2230,2235,2235,2230,672
|
|
20250109,134200,2874921710,2235,2235,2235,2235,109
|
|
20250109,134100,2874678095,2240,2240,2240,2240,1
|
|
20250109,134000,2874675855,2240,2235,2240,2230,593
|
|
20250109,133900,2873349255,2240,2235,2240,2235,2193
|
|
20250109,133800,2868446935,2235,2230,2235,2230,1974
|
|
20250109,133700,2864038590,2230,2230,2230,2230,286
|
|
20250109,133600,2863400810,2230,2225,2230,2225,96
|
|
20250109,133500,2863186860,2230,2230,2230,2230,400
|
|
20250109,133400,2862294860,2220,2225,2230,2220,2476
|
|
20250109,133300,2856788625,2220,2230,2230,2220,1263
|
|
20250109,133200,2853972185,2230,2230,2230,2230,0
|
|
20250109,133100,2853972185,2230,2230,2230,2230,2601
|
|
20250109,133000,2848171955,2230,2220,2230,2220,1158
|
|
20250109,132900,2845600955,2220,2220,2220,2220,300
|
|
20250109,132800,2844934955,2220,2220,2225,2220,1319
|
|
20250109,132700,2842005775,2220,2220,2225,2220,300
|
|
20250109,132600,2841339275,2225,2235,2235,2225,888
|
|
20250109,132500,2839362975,2225,2225,2225,2225,2036
|
|
20250109,132400,2834832875,2225,2235,2235,2225,439
|
|
20250109,132300,2833853870,2235,2235,2235,2235,8
|
|
20250109,132200,2833835990,2235,2230,2235,2230,52
|
|
20250109,132100,2833720025,2225,2225,2225,2225,1014
|
|
20250109,132000,2831463875,2220,2220,2225,2220,1965
|
|
20250109,131900,2827099410,2220,2215,2225,2215,1200
|
|
20250109,131800,2824436910,2220,2220,2220,2215,14318
|
|
20250109,131700,2792657475,2220,2225,2225,2220,8375
|
|
20250109,131600,2774056880,2225,2225,2225,2225,1016
|
|
20250109,131500,2771796280,2225,2225,2225,2225,1747
|
|
20250109,131400,2767909205,2235,2230,2235,2225,1050
|
|
20250109,131300,2765571945,2235,2235,2235,2235,454
|
|
20250109,131200,2764557255,2235,2235,2240,2235,115
|
|
20250109,131100,2764300210,2240,2235,2240,2235,84
|
|
20250109,131000,2764112225,2230,2230,2230,2225,150
|
|
20250109,130900,2763777800,2230,2230,2230,2230,364
|
|
20250109,130800,2762966080,2230,2230,2230,2230,3245
|
|
20250109,130700,2755729730,2230,2235,2235,2230,6045
|
|
20250109,130600,2742247030,2240,2240,2240,2240,0
|
|
20250109,130500,2742247030,2240,2240,2240,2240,1100
|
|
20250109,130400,2739783030,2240,2230,2240,2230,211
|
|
20250109,130300,2739312290,2230,2240,2240,2230,690
|
|
20250109,130200,2737771130,2240,2240,2240,2240,11
|
|
20250109,130100,2737746490,2245,2240,2245,2235,13881
|
|
20250109,130000,2706705065,2240,2235,2240,2235,400
|
|
20250109,125900,2705809815,2240,2235,2240,2235,218
|
|
20250109,125800,2705322190,2240,2240,2240,2235,111
|
|
20250109,125700,2705074050,2240,2245,2245,2240,3717
|
|
20250109,125600,2696747665,2245,2245,2250,2245,3962
|
|
20250109,125500,2687842305,2245,2240,2245,2240,5549
|
|
20250109,125400,2675387800,2235,2235,2235,2235,463
|
|
20250109,125300,2674352995,2235,2240,2245,2235,551
|
|
20250109,125200,2673118645,2240,2230,2240,2230,21489
|
|
20250109,125100,2625125860,2230,2230,2230,2230,11
|
|
20250109,125000,2625101330,2225,2225,2225,2225,941
|
|
20250109,124900,2623007605,2225,2225,2225,2225,1070
|
|
20250109,124800,2620626855,2225,2220,2225,2220,270
|
|
20250109,124700,2620027440,2220,2225,2225,2220,621
|
|
20250109,124600,2618648705,2225,2230,2230,2225,123
|
|
20250109,124500,2618375020,2225,2225,2230,2225,1203
|
|
20250109,124400,2615698325,2230,2230,2230,2230,1
|
|
20250109,124300,2615696095,2225,2225,2225,2225,2339
|
|
20250109,124200,2610491820,2225,2225,2225,2225,32
|
|
20250109,124100,2610420620,2225,2225,2225,2225,0
|
|
20250109,124000,2610420620,2225,2225,2225,2225,59
|
|
20250109,123900,2610289345,2230,2230,2230,2230,1
|
|
20250109,123800,2610287115,2220,2220,2220,2220,0
|
|
20250109,123700,2610287115,2220,2235,2235,2220,4686
|
|
20250109,123600,2599859340,2235,2235,2235,2235,2
|
|
20250109,123500,2599854870,2230,2230,2235,2230,514
|
|
20250109,123400,2598708630,2230,2220,2230,2220,17183
|
|
20250109,123300,2560478080,2220,2215,2220,2205,9347
|
|
20250109,123200,2539815730,2220,2220,2220,2220,1
|
|
20250109,123100,2539813510,2215,2215,2215,2215,1106
|
|
20250109,123000,2537363720,2215,2210,2215,2210,2376
|
|
20250109,122900,2532112655,2210,2210,2210,2210,1431
|
|
20250109,122800,2528950145,2210,2210,2210,2210,1007
|
|
20250109,122700,2526724675,2215,2215,2215,2215,50
|
|
20250109,122600,2526613925,2215,2215,2215,2215,483
|
|
20250109,122500,2525544080,2215,2215,2215,2215,861
|
|
20250109,122400,2523636965,2225,2225,2225,2225,0
|
|
20250109,122300,2523636965,2225,2225,2225,2225,0
|
|
20250109,122200,2523636965,2225,2210,2225,2210,1327
|
|
20250109,122100,2520687240,2225,2210,2225,2210,38
|
|
20250109,122000,2520602735,2210,2210,2210,2210,700
|
|
20250109,121900,2519055735,2210,2205,2210,2205,403
|
|
20250109,121800,2518165155,2210,2210,2225,2210,2755
|
|
20250109,121700,2512072105,2230,2220,2230,2220,6845
|
|
20250109,121600,2496823285,2205,2210,2210,2205,2328
|
|
20250109,121500,2491680670,2225,2225,2225,2225,0
|
|
20250109,121400,2491680670,2225,2225,2225,2225,34
|
|
20250109,121300,2491605020,2225,2225,2225,2225,14
|
|
20250109,121200,2491573870,2225,2225,2225,2225,0
|
|
20250109,121100,2491573870,2225,2215,2225,2210,10001
|
|
20250109,121000,2469470060,2215,2215,2215,2215,1247
|
|
20250109,120900,2466707955,2215,2225,2225,2215,1410
|
|
20250109,120800,2463577075,2230,2230,2230,2230,10
|
|
20250109,120700,2463554775,2225,2225,2225,2225,2263
|
|
20250109,120600,2458519600,2225,2220,2225,2220,3850
|
|
20250109,120500,2449953850,2220,2220,2220,2220,3815
|
|
20250109,120400,2441484550,2215,2215,2215,2215,5000
|
|
20250109,120300,2430409550,2230,2230,2230,2230,336
|
|
20250109,120200,2429660270,2230,2220,2230,2215,1559
|
|
20250109,120100,2426202070,2225,2235,2235,2225,556
|
|
20250109,120000,2424964680,2235,2235,2235,2220,2272
|
|
20250109,115900,2419917075,2225,2225,2225,2225,1070
|
|
20250109,115800,2417536325,2225,2235,2235,2225,327
|
|
20250109,115700,2416806885,2235,2230,2235,2230,110
|
|
20250109,115600,2416561085,2230,2235,2235,2230,18
|
|
20250109,115500,2416520895,2235,2225,2235,2225,1341
|
|
20250109,115400,2413525260,2230,2235,2235,2230,3625
|
|
20250109,115300,2405431510,2235,2235,2235,2235,2000
|
|
20250109,115200,2400961510,2235,2235,2235,2235,400
|
|
20250109,115100,2400067510,2235,2235,2235,2235,2146
|
|
20250109,115000,2395271200,2240,2240,2240,2235,3593
|
|
20250109,114900,2387223630,2235,2220,2235,2220,1804
|
|
20250109,114800,2383196270,2220,2220,2220,2220,163
|
|
20250109,114700,2382834410,2220,2215,2220,2215,323
|
|
20250109,114600,2382118455,2215,2215,2220,2215,1178
|
|
20250109,114500,2379508625,2220,2215,2220,2210,4109
|
|
20250109,114400,2370394555,2220,2210,2220,2210,102
|
|
20250109,114300,2370169005,2210,2210,2210,2210,2171
|
|
20250109,114200,2365371095,2210,2210,2210,2210,521
|
|
20250109,114100,2364219685,2210,2210,2210,2210,2355
|
|
20250109,114000,2359015135,2210,2210,2210,2210,589
|
|
20250109,113900,2357713445,2210,2210,2210,2210,1955
|
|
20250109,113800,2353392895,2210,2220,2220,2210,2403
|
|
20250109,113700,2348082240,2210,2215,2215,2210,3021
|
|
20250109,113600,2341398280,2215,2215,2215,2215,1700
|
|
20250109,113500,2337632780,2220,2230,2230,2215,8061
|
|
20250109,113400,2319737485,2230,2230,2230,2225,9450
|
|
20250109,113300,2298686190,2240,2230,2240,2230,6172
|
|
20250109,113200,2284887470,2235,2235,2245,2235,1483
|
|
20250109,113100,2281570995,2245,2250,2250,2230,13325
|
|
20250109,113000,2251703610,2250,2245,2250,2245,11203
|
|
20250109,112900,2226507905,2240,2235,2240,2235,2940
|
|
20250109,112800,2219928065,2235,2230,2235,2230,464
|
|
20250109,112700,2218891030,2235,2240,2240,2235,5265
|
|
20250109,112600,2207104745,2240,2245,2245,2240,1022
|
|
20250109,112500,2204815455,2235,2235,2250,2235,42534
|
|
20250109,112400,2109327055,2235,2235,2235,2225,7656
|
|
20250109,112300,2092270550,2235,2235,2235,2235,576
|
|
20250109,112200,2090983190,2235,2235,2235,2235,402
|
|
20250109,112100,2090084720,2235,2235,2235,2235,837
|
|
20250109,112000,2088214025,2235,2230,2235,2230,3219
|
|
20250109,111900,2081035540,2230,2235,2235,2230,4171
|
|
20250109,111800,2071733965,2235,2230,2235,2225,7614
|
|
20250109,111700,2054784480,2235,2235,2240,2235,2919
|
|
20250109,111600,2048255430,2235,2230,2240,2225,3096
|
|
20250109,111500,2041347580,2230,2240,2240,2230,1580
|
|
20250109,111400,2037808495,2240,2235,2240,2230,8444
|
|
20250109,111300,2018968310,2235,2235,2235,2235,2159
|
|
20250109,111200,2014142945,2240,2235,2240,2235,11646
|
|
20250109,111100,1988079950,2235,2230,2235,2225,3165
|
|
20250109,111000,1981016950,2230,2230,2235,2230,3301
|
|
20250109,110900,1973646165,2230,2225,2235,2225,4275
|
|
20250109,110800,1964116160,2230,2225,2240,2225,11780
|
|
20250109,110700,1937826450,2225,2220,2225,2220,8871
|
|
20250109,110600,1918122660,2215,2210,2215,2210,1909
|
|
20250109,110500,1913894245,2210,2210,2210,2210,1001
|
|
20250109,110400,1911682035,2205,2210,2210,2205,231
|
|
20250109,110300,1911171810,2205,2210,2210,2205,136
|
|
20250109,110200,1910871785,2210,2205,2210,2205,1710
|
|
20250109,110100,1907101125,2205,2205,2205,2205,26
|
|
20250109,110000,1907043795,2215,2210,2215,2200,6131
|
|
20250109,105900,1893497635,2215,2220,2220,2215,405
|
|
20250109,105800,1892599560,2215,2220,2220,2215,483
|
|
20250109,105700,1891529465,2220,2210,2220,2210,6889
|
|
20250109,105600,1876270375,2215,2210,2215,2210,1457
|
|
20250109,105500,1873050400,2210,2205,2210,2205,1069
|
|
20250109,105400,1870691735,2205,2205,2205,2200,1790
|
|
20250109,105300,1866744790,2200,2205,2205,2200,1842
|
|
20250109,105200,1862684250,2205,2205,2205,2200,4334
|
|
20250109,105100,1853141820,2200,2195,2200,2195,3637
|
|
20250109,105000,1845140460,2190,2200,2200,2190,4463
|
|
20250109,104900,1835354620,2195,2195,2200,2195,1276
|
|
20250109,104800,1832548225,2200,2195,2200,2195,30
|
|
20250109,104700,1832482325,2195,2195,2195,2195,465
|
|
20250109,104600,1831461650,2195,2195,2195,2195,1906
|
|
20250109,104500,1827277980,2195,2200,2205,2195,3187
|
|
20250109,104400,1820266205,2200,2200,2200,2200,3274
|
|
20250109,104300,1813063405,2200,2200,2200,2200,0
|
|
20250109,104200,1813063405,2200,2205,2205,2200,290
|
|
20250109,104100,1812424340,2205,2200,2205,2200,1297
|
|
20250109,104000,1809569640,2200,2205,2205,2200,562
|
|
20250109,103900,1808330435,2205,2200,2205,2200,54
|
|
20250109,103800,1808211615,2200,2200,2200,2200,1890
|
|
20250109,103700,1804053615,2200,2200,2200,2200,3760
|
|
20250109,103600,1795781615,2200,2205,2205,2200,1040
|
|
20250109,103500,1793493315,2200,2205,2205,2200,750
|
|
20250109,103400,1791842070,2205,2200,2205,2200,4631
|
|
20250109,103300,1781645940,2200,2200,2205,2200,7531
|
|
20250109,103200,1765077660,2200,2200,2205,2200,3892
|
|
20250109,103100,1756515255,2200,2195,2200,2195,3775
|
|
20250109,103000,1748216800,2195,2200,2200,2195,1198
|
|
20250109,102900,1745584000,2200,2195,2200,2195,3128
|
|
20250109,102800,1738707465,2195,2190,2195,2190,245
|
|
20250109,102700,1738169705,2190,2185,2195,2185,18367
|
|
20250109,102600,1697894365,2185,2185,2190,2185,1318
|
|
20250109,102500,1695012125,2185,2185,2185,2185,1655
|
|
20250109,102400,1691395950,2185,2185,2185,2185,9
|
|
20250109,102300,1691376285,2185,2175,2185,2175,3645
|
|
20250109,102200,1683447410,2175,2185,2190,2175,11717
|
|
20250109,102100,1657925375,2185,2185,2185,2180,264
|
|
20250109,102000,1657348695,2185,2195,2195,2185,4334
|
|
20250109,101900,1647862775,2195,2195,2195,2190,6078
|
|
20250109,101800,1634533065,2190,2190,2190,2185,9645
|
|
20250109,101700,1613413930,2185,2200,2200,2185,4451
|
|
20250109,101600,1603665900,2200,2175,2200,2175,17731
|
|
20250109,101500,1564837030,2175,2175,2180,2175,4821
|
|
20250109,101400,1554350355,2175,2165,2175,2165,5153
|
|
20250109,101300,1543156120,2170,2170,2170,2165,214
|
|
20250109,101200,1542691750,2170,2170,2170,2170,1041
|
|
20250109,101100,1540432780,2165,2165,2165,2165,181
|
|
20250109,101000,1540040915,2170,2180,2180,2165,7590
|
|
20250109,100900,1523548750,2180,2180,2180,2175,2375
|
|
20250109,100800,1518372750,2180,2175,2180,2175,17344
|
|
20250109,100700,1480634075,2180,2170,2180,2170,2071
|
|
20250109,100600,1476126035,2170,2165,2180,2165,10180
|
|
20250109,100500,1454034055,2165,2175,2175,2160,383
|
|
20250109,100400,1453201220,2170,2160,2170,2160,11636
|
|
20250109,100300,1427998555,2155,2165,2165,2155,2087
|
|
20250109,100200,1423495625,2160,2160,2160,2160,5774
|
|
20250109,100100,1411023785,2155,2150,2160,2150,3005
|
|
20250109,100000,1404563005,2155,2155,2155,2150,2990
|
|
20250109,095900,1398128020,2150,2150,2150,2150,2799
|
|
20250109,095800,1392110170,2150,2145,2150,2145,1466
|
|
20250109,095700,1388963740,2150,2145,2150,2145,240
|
|
20250109,095600,1388448915,2145,2150,2155,2145,4199
|
|
20250109,095500,1379425535,2150,2145,2150,2145,3427
|
|
20250109,095400,1372058060,2150,2145,2150,2145,1310
|
|
20250109,095300,1369244060,2150,2145,2150,2145,1691
|
|
20250109,095200,1365613415,2140,2145,2145,2140,11483
|
|
20250109,095100,1340986290,2140,2140,2140,2140,43
|
|
20250109,095000,1340894270,2140,2140,2140,2140,1843
|
|
20250109,094900,1336950250,2135,2140,2140,2135,49
|
|
20250109,094800,1336845540,2140,2140,2140,2140,902
|
|
20250109,094700,1334915260,2140,2140,2140,2130,5993
|
|
20250109,094600,1322126605,2140,2140,2140,2140,3298
|
|
20250109,094500,1315068885,2140,2135,2145,2135,2930
|
|
20250109,094400,1308811615,2135,2130,2135,2130,2416
|
|
20250109,094300,1303653460,2135,2145,2145,2135,5624
|
|
20250109,094200,1291636280,2145,2140,2145,2140,3536
|
|
20250109,094100,1284069040,2145,2130,2145,2130,3264
|
|
20250109,094000,1277079290,2130,2140,2140,2130,10211
|
|
20250109,093900,1255325140,2135,2130,2135,2130,2729
|
|
20250109,093800,1249500405,2130,2130,2135,2130,6099
|
|
20250109,093700,1236502575,2135,2130,2135,2125,23727
|
|
20250109,093600,1185978905,2130,2135,2135,2130,29959
|
|
20250109,093500,1122149275,2135,2135,2135,2135,5715
|
|
20250109,093400,1109947750,2140,2140,2140,2135,2895
|
|
20250109,093300,1103761785,2140,2135,2155,2135,10713
|
|
20250109,093200,1080886765,2135,2135,2135,2130,8641
|
|
20250109,093100,1062465715,2140,2145,2145,2130,16181
|
|
20250109,093000,1027890400,2145,2150,2150,2135,43012
|
|
20250109,092900,935806645,2150,2160,2160,2150,12083
|
|
20250109,092800,909812895,2160,2160,2160,2155,3879
|
|
20250109,092700,901440075,2160,2165,2165,2155,2640
|
|
20250109,092600,895735575,2165,2150,2165,2150,9429
|
|
20250109,092500,875413695,2150,2145,2150,2145,3932
|
|
20250109,092400,866967575,2145,2155,2155,2140,22861
|
|
20250109,092300,817912470,2155,2150,2155,2140,15236
|
|
20250109,092200,785206660,2150,2165,2165,2145,15760
|
|
20250109,092100,751352570,2165,2160,2165,2155,6488
|
|
20250109,092000,737359990,2160,2150,2170,2150,22880
|
|
20250109,091900,688028565,2150,2145,2150,2145,4696
|
|
20250109,091800,677939080,2145,2150,2155,2145,5595
|
|
20250109,091700,665894710,2145,2155,2155,2145,6545
|
|
20250109,091600,651840790,2150,2150,2155,2150,10115
|
|
20250109,091500,630092515,2150,2150,2155,2150,3544
|
|
20250109,091400,622470760,2150,2155,2155,2150,8385
|
|
20250109,091300,604432350,2155,2150,2155,2150,2951
|
|
20250109,091200,598087395,2150,2150,2155,2150,8929
|
|
20250109,091100,578889795,2155,2160,2160,2150,18054
|
|
20250109,091000,539997150,2160,2165,2165,2160,13160
|
|
20250109,090900,511548785,2160,2165,2165,2160,5623
|
|
20250109,090800,499397445,2165,2170,2170,2160,8447
|
|
20250109,090700,481134505,2165,2170,2175,2165,17635
|
|
20250109,090600,442906045,2170,2150,2170,2150,35587
|
|
20250109,090500,366352430,2145,2150,2155,2145,15825
|
|
20250109,090400,332331170,2150,2155,2160,2150,34367
|
|
20250109,090300,258353715,2160,2160,2165,2150,17235
|
|
20250109,090200,221195220,2160,2180,2180,2155,20525
|
|
20250109,090100,176716685,2180,2190,2190,2180,44840
|
|
20250109,090000,78623565,2195,2195,2200,2190,33018
|