637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,193300,6554071175,3525,3525,3525,3525,0
|
|
20250103,193200,6554071175,3525,3525,3525,3525,0
|
|
20250103,193100,6554071175,3525,3525,3525,3525,0
|
|
20250103,193000,6554071175,3525,3525,3525,3525,0
|
|
20250103,192900,6554071175,3525,3525,3525,3525,0
|
|
20250103,192800,6554071175,3525,3525,3525,3525,0
|
|
20250103,192700,6554071175,3525,3525,3525,3525,0
|
|
20250103,192600,6554071175,3525,3525,3525,3525,0
|
|
20250103,192500,6554071175,3525,3525,3525,3525,0
|
|
20250103,192400,6554071175,3525,3525,3525,3525,0
|
|
20250103,192300,6554071175,3525,3525,3525,3525,0
|
|
20250103,192200,6554071175,3525,3525,3525,3525,0
|
|
20250103,192100,6554071175,3525,3525,3525,3525,0
|
|
20250103,192000,6554071175,3525,3525,3525,3525,0
|
|
20250103,191900,6554071175,3525,3525,3525,3525,0
|
|
20250103,191800,6554071175,3525,3525,3525,3525,0
|
|
20250103,191700,6554071175,3525,3525,3525,3525,0
|
|
20250103,191600,6554071175,3525,3525,3525,3525,0
|
|
20250103,191500,6554071175,3525,3525,3525,3525,0
|
|
20250103,191400,6554071175,3525,3525,3525,3525,0
|
|
20250103,191300,6554071175,3525,3525,3525,3525,0
|
|
20250103,191200,6554071175,3525,3525,3525,3525,0
|
|
20250103,191100,6554071175,3525,3525,3525,3525,0
|
|
20250103,191000,6554071175,3525,3525,3525,3525,0
|
|
20250103,190900,6554071175,3525,3525,3525,3525,0
|
|
20250103,190800,6554071175,3525,3525,3525,3525,0
|
|
20250103,190700,6554071175,3525,3525,3525,3525,0
|
|
20250103,190600,6554071175,3525,3525,3525,3525,0
|
|
20250103,190500,6554071175,3525,3525,3525,3525,0
|
|
20250103,190400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,190300,6554071175,3525,3525,3525,3525,0
|
|
20250103,190200,6554071175,3525,3525,3525,3525,0
|
|
20250103,190100,6554071175,3525,3525,3525,3525,0
|
|
20250103,190000,6554071175,3525,3525,3525,3525,0
|
|
20250103,185900,6554071175,3525,3525,3525,3525,0
|
|
20250103,185800,6554071175,3525,3525,3525,3525,0
|
|
20250103,185700,6554071175,3525,3525,3525,3525,0
|
|
20250103,185600,6554071175,3525,3525,3525,3525,0
|
|
20250103,185500,6554071175,3525,3525,3525,3525,0
|
|
20250103,185400,6554071175,3525,3525,3525,3525,0
|
|
20250103,185300,6554071175,3525,3525,3525,3525,0
|
|
20250103,185200,6554071175,3525,3525,3525,3525,0
|
|
20250103,185100,6554071175,3525,3525,3525,3525,0
|
|
20250103,185000,6554071175,3525,3525,3525,3525,0
|
|
20250103,184900,6554071175,3525,3525,3525,3525,0
|
|
20250103,184800,6554071175,3525,3525,3525,3525,0
|
|
20250103,184700,6554071175,3525,3525,3525,3525,0
|
|
20250103,184600,6554071175,3525,3525,3525,3525,0
|
|
20250103,184500,6554071175,3525,3525,3525,3525,0
|
|
20250103,184400,6554071175,3525,3525,3525,3525,0
|
|
20250103,184300,6554071175,3525,3525,3525,3525,0
|
|
20250103,184200,6554071175,3525,3525,3525,3525,0
|
|
20250103,184100,6554071175,3525,3525,3525,3525,0
|
|
20250103,184000,6554071175,3525,3525,3525,3525,0
|
|
20250103,183900,6554071175,3525,3525,3525,3525,0
|
|
20250103,183800,6554071175,3525,3525,3525,3525,0
|
|
20250103,183700,6554071175,3525,3525,3525,3525,0
|
|
20250103,183600,6554071175,3525,3525,3525,3525,0
|
|
20250103,183500,6554071175,3525,3525,3525,3525,0
|
|
20250103,183400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,183300,6554071175,3525,3525,3525,3525,0
|
|
20250103,183200,6554071175,3525,3525,3525,3525,0
|
|
20250103,183100,6554071175,3525,3525,3525,3525,0
|
|
20250103,183000,6554071175,3525,3525,3525,3525,0
|
|
20250103,182900,6554071175,3525,3525,3525,3525,0
|
|
20250103,182800,6554071175,3525,3525,3525,3525,0
|
|
20250103,182700,6554071175,3525,3525,3525,3525,0
|
|
20250103,182600,6554071175,3525,3525,3525,3525,0
|
|
20250103,182500,6554071175,3525,3525,3525,3525,0
|
|
20250103,182400,6554071175,3525,3525,3525,3525,0
|
|
20250103,182300,6554071175,3525,3525,3525,3525,0
|
|
20250103,182200,6554071175,3525,3525,3525,3525,0
|
|
20250103,182100,6554071175,3525,3525,3525,3525,0
|
|
20250103,182000,6554071175,3525,3525,3525,3525,0
|
|
20250103,181900,6554071175,3525,3525,3525,3525,0
|
|
20250103,181800,6554071175,3525,3525,3525,3525,0
|
|
20250103,181700,6554071175,3525,3525,3525,3525,0
|
|
20250103,181600,6554071175,3525,3525,3525,3525,0
|
|
20250103,181500,6554071175,3525,3525,3525,3525,0
|
|
20250103,181400,6554071175,3525,3525,3525,3525,0
|
|
20250103,181300,6554071175,3525,3525,3525,3525,0
|
|
20250103,181200,6554071175,3525,3525,3525,3525,0
|
|
20250103,181100,6554071175,3525,3525,3525,3525,0
|
|
20250103,181000,6554071175,3525,3525,3525,3525,0
|
|
20250103,180900,6554071175,3525,3525,3525,3525,0
|
|
20250103,180800,6554071175,3525,3525,3525,3525,0
|
|
20250103,180700,6554071175,3525,3525,3525,3525,0
|
|
20250103,180600,6554071175,3525,3525,3525,3525,0
|
|
20250103,180500,6554071175,3525,3525,3525,3525,0
|
|
20250103,180400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,180300,6554071175,3525,3525,3525,3525,0
|
|
20250103,180200,6554071175,3525,3525,3525,3525,0
|
|
20250103,180100,6554071175,3525,3525,3525,3525,0
|
|
20250103,180000,6554071175,3525,3525,3525,3525,0
|
|
20250103,175900,6554071175,3525,3525,3525,3525,0
|
|
20250103,175800,6554071175,3525,3525,3525,3525,0
|
|
20250103,175700,6554071175,3525,3525,3525,3525,0
|
|
20250103,175600,6554071175,3525,3525,3525,3525,0
|
|
20250103,175500,6554071175,3525,3525,3525,3525,0
|
|
20250103,175400,6554071175,3525,3525,3525,3525,0
|
|
20250103,175300,6554071175,3525,3525,3525,3525,0
|
|
20250103,175200,6554071175,3525,3525,3525,3525,0
|
|
20250103,175100,6554071175,3525,3525,3525,3525,0
|
|
20250103,175000,6554071175,3525,3525,3525,3525,0
|
|
20250103,174900,6554071175,3525,3525,3525,3525,0
|
|
20250103,174800,6554071175,3525,3525,3525,3525,0
|
|
20250103,174700,6554071175,3525,3525,3525,3525,0
|
|
20250103,174600,6554071175,3525,3525,3525,3525,0
|
|
20250103,174500,6554071175,3525,3525,3525,3525,0
|
|
20250103,174400,6554071175,3525,3525,3525,3525,0
|
|
20250103,174300,6554071175,3525,3525,3525,3525,0
|
|
20250103,174200,6554071175,3525,3525,3525,3525,0
|
|
20250103,174100,6554071175,3525,3525,3525,3525,0
|
|
20250103,174000,6554071175,3525,3525,3525,3525,0
|
|
20250103,173900,6554071175,3525,3525,3525,3525,0
|
|
20250103,173800,6554071175,3525,3525,3525,3525,0
|
|
20250103,173700,6554071175,3525,3525,3525,3525,0
|
|
20250103,173600,6554071175,3525,3525,3525,3525,0
|
|
20250103,173500,6554071175,3525,3525,3525,3525,0
|
|
20250103,173400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,173300,6554071175,3525,3525,3525,3525,0
|
|
20250103,173200,6554071175,3525,3525,3525,3525,0
|
|
20250103,173100,6554071175,3525,3525,3525,3525,0
|
|
20250103,173000,6554071175,3525,3525,3525,3525,0
|
|
20250103,172900,6554071175,3525,3525,3525,3525,0
|
|
20250103,172800,6554071175,3525,3525,3525,3525,0
|
|
20250103,172700,6554071175,3525,3525,3525,3525,0
|
|
20250103,172600,6554071175,3525,3525,3525,3525,0
|
|
20250103,172500,6554071175,3525,3525,3525,3525,0
|
|
20250103,172400,6554071175,3525,3525,3525,3525,0
|
|
20250103,172300,6554071175,3525,3525,3525,3525,0
|
|
20250103,172200,6554071175,3525,3525,3525,3525,0
|
|
20250103,172100,6554071175,3525,3525,3525,3525,0
|
|
20250103,172000,6554071175,3525,3525,3525,3525,0
|
|
20250103,171900,6554071175,3525,3525,3525,3525,0
|
|
20250103,171800,6554071175,3525,3525,3525,3525,0
|
|
20250103,171700,6554071175,3525,3525,3525,3525,0
|
|
20250103,171600,6554071175,3525,3525,3525,3525,0
|
|
20250103,171500,6554071175,3525,3525,3525,3525,0
|
|
20250103,171400,6554071175,3525,3525,3525,3525,0
|
|
20250103,171300,6554071175,3525,3525,3525,3525,0
|
|
20250103,171200,6554071175,3525,3525,3525,3525,0
|
|
20250103,171100,6554071175,3525,3525,3525,3525,0
|
|
20250103,171000,6554071175,3525,3525,3525,3525,0
|
|
20250103,170900,6554071175,3525,3525,3525,3525,0
|
|
20250103,170800,6554071175,3525,3525,3525,3525,0
|
|
20250103,170700,6554071175,3525,3525,3525,3525,0
|
|
20250103,170600,6554071175,3525,3525,3525,3525,0
|
|
20250103,170500,6554071175,3525,3525,3525,3525,0
|
|
20250103,170400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,170300,6554071175,3525,3525,3525,3525,0
|
|
20250103,170200,6554071175,3525,3525,3525,3525,0
|
|
20250103,170100,6554071175,3525,3525,3525,3525,0
|
|
20250103,170000,6554071175,3525,3525,3525,3525,0
|
|
20250103,165900,6554071175,3525,3525,3525,3525,0
|
|
20250103,165800,6554071175,3525,3525,3525,3525,0
|
|
20250103,165700,6554071175,3525,3525,3525,3525,0
|
|
20250103,165600,6554071175,3525,3525,3525,3525,0
|
|
20250103,165500,6554071175,3525,3525,3525,3525,0
|
|
20250103,165400,6554071175,3525,3525,3525,3525,0
|
|
20250103,165300,6554071175,3525,3525,3525,3525,0
|
|
20250103,165200,6554071175,3525,3525,3525,3525,0
|
|
20250103,165100,6554071175,3525,3525,3525,3525,0
|
|
20250103,165000,6554071175,3525,3525,3525,3525,0
|
|
20250103,164900,6554071175,3525,3525,3525,3525,0
|
|
20250103,164800,6554071175,3525,3525,3525,3525,0
|
|
20250103,164700,6554071175,3525,3525,3525,3525,0
|
|
20250103,164600,6554071175,3525,3525,3525,3525,0
|
|
20250103,164500,6554071175,3525,3525,3525,3525,0
|
|
20250103,164400,6554071175,3525,3525,3525,3525,0
|
|
20250103,164300,6554071175,3525,3525,3525,3525,0
|
|
20250103,164200,6554071175,3525,3525,3525,3525,0
|
|
20250103,164100,6554071175,3525,3525,3525,3525,0
|
|
20250103,164000,6554071175,3525,3525,3525,3525,0
|
|
20250103,163900,6554071175,3525,3525,3525,3525,0
|
|
20250103,163800,6554071175,3525,3525,3525,3525,0
|
|
20250103,163700,6554071175,3525,3525,3525,3525,0
|
|
20250103,163600,6554071175,3525,3525,3525,3525,0
|
|
20250103,163500,6554071175,3525,3525,3525,3525,0
|
|
20250103,163400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,163300,6554071175,3525,3525,3525,3525,0
|
|
20250103,163200,6554071175,3525,3525,3525,3525,0
|
|
20250103,163100,6554071175,3525,3525,3525,3525,0
|
|
20250103,163000,6554071175,3525,3525,3525,3525,0
|
|
20250103,162900,6554071175,3525,3525,3525,3525,0
|
|
20250103,162800,6554071175,3525,3525,3525,3525,0
|
|
20250103,162700,6554071175,3525,3525,3525,3525,0
|
|
20250103,162600,6554071175,3525,3525,3525,3525,0
|
|
20250103,162500,6554071175,3525,3525,3525,3525,0
|
|
20250103,162400,6554071175,3525,3525,3525,3525,0
|
|
20250103,162300,6554071175,3525,3525,3525,3525,0
|
|
20250103,162200,6554071175,3525,3525,3525,3525,0
|
|
20250103,162100,6554071175,3525,3525,3525,3525,0
|
|
20250103,162000,6554071175,3525,3525,3525,3525,0
|
|
20250103,161900,6554071175,3525,3525,3525,3525,0
|
|
20250103,161800,6554071175,3525,3525,3525,3525,0
|
|
20250103,161700,6554071175,3525,3525,3525,3525,0
|
|
20250103,161600,6554071175,3525,3525,3525,3525,0
|
|
20250103,161500,6554071175,3525,3525,3525,3525,0
|
|
20250103,161400,6554071175,3525,3525,3525,3525,0
|
|
20250103,161300,6554071175,3525,3525,3525,3525,0
|
|
20250103,161200,6554071175,3525,3525,3525,3525,0
|
|
20250103,161100,6554071175,3525,3525,3525,3525,0
|
|
20250103,161000,6554071175,3525,3525,3525,3525,0
|
|
20250103,160900,6554071175,3525,3525,3525,3525,0
|
|
20250103,160800,6554071175,3525,3525,3525,3525,0
|
|
20250103,160700,6554071175,3525,3525,3525,3525,0
|
|
20250103,160600,6554071175,3525,3525,3525,3525,0
|
|
20250103,160500,6554071175,3525,3525,3525,3525,0
|
|
20250103,160400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,160300,6554071175,3525,3525,3525,3525,0
|
|
20250103,160200,6554071175,3525,3525,3525,3525,0
|
|
20250103,160100,6554071175,3525,3525,3525,3525,0
|
|
20250103,160000,6554071175,3525,3525,3525,3525,0
|
|
20250103,155900,6554071175,3525,3525,3525,3525,0
|
|
20250103,155800,6554071175,3525,3525,3525,3525,0
|
|
20250103,155700,6554071175,3525,3525,3525,3525,0
|
|
20250103,155600,6554071175,3525,3525,3525,3525,0
|
|
20250103,155500,6554071175,3525,3525,3525,3525,0
|
|
20250103,155400,6554071175,3525,3525,3525,3525,0
|
|
20250103,155300,6554071175,3525,3525,3525,3525,0
|
|
20250103,155200,6554071175,3525,3525,3525,3525,0
|
|
20250103,155100,6554071175,3525,3525,3525,3525,0
|
|
20250103,155000,6554071175,3525,3525,3525,3525,0
|
|
20250103,154900,6554071175,3525,3525,3525,3525,0
|
|
20250103,154800,6554071175,3525,3525,3525,3525,0
|
|
20250103,154700,6554071175,3525,3525,3525,3525,0
|
|
20250103,154600,6554071175,3525,3525,3525,3525,0
|
|
20250103,154500,6554071175,3525,3525,3525,3525,0
|
|
20250103,154400,6554071175,3525,3525,3525,3525,0
|
|
20250103,154300,6554071175,3525,3525,3525,3525,0
|
|
20250103,154200,6554071175,3525,3525,3525,3525,0
|
|
20250103,154100,6554071175,3525,3525,3525,3525,0
|
|
20250103,154000,6554071175,3525,3525,3525,3525,0
|
|
20250103,153900,6554071175,3525,3525,3525,3525,0
|
|
20250103,153800,6554071175,3525,3525,3525,3525,0
|
|
20250103,153700,6554071175,3525,3525,3525,3525,0
|
|
20250103,153600,6554071175,3525,3525,3525,3525,0
|
|
20250103,153500,6554071175,3525,3525,3525,3525,0
|
|
20250103,153400,6554071175,3525,3525,3525,3525,18181
|
|
20250103,153300,6554071175,3525,3525,3525,3525,0
|
|
20250103,153200,6554071175,3525,3525,3525,3525,0
|
|
20250103,153100,6554071175,3525,3525,3525,3525,0
|
|
20250103,153000,6554071175,3525,3525,3525,3525,18181
|
|
20250103,152900,6489983150,3515,3515,3515,3515,0
|
|
20250103,152800,6489983150,3515,3515,3515,3515,0
|
|
20250103,152700,6489983150,3515,3515,3515,3515,0
|
|
20250103,152600,6489983150,3515,3515,3515,3515,0
|
|
20250103,152500,6489983150,3515,3515,3515,3515,0
|
|
20250103,152400,6489983150,3515,3515,3515,3515,0
|
|
20250103,152300,6489983150,3515,3515,3515,3515,0
|
|
20250103,152200,6489983150,3515,3515,3515,3515,0
|
|
20250103,152100,6489983150,3515,3515,3515,3515,0
|
|
20250103,152000,6489983150,3515,3515,3515,3515,0
|
|
20250103,151900,6489983150,3515,3510,3520,3510,2953
|
|
20250103,151800,6479609150,3515,3515,3515,3510,1915
|
|
20250103,151700,6472879365,3515,3515,3515,3510,1018
|
|
20250103,151600,6469303435,3520,3525,3525,3520,169
|
|
20250103,151500,6468708275,3515,3510,3525,3510,4092
|
|
20250103,151400,6454321275,3510,3520,3520,3510,5419
|
|
20250103,151300,6435300340,3510,3510,3515,3505,4770
|
|
20250103,151200,6418559280,3510,3520,3520,3510,386
|
|
20250103,151100,6417201565,3520,3515,3520,3515,3654
|
|
20250103,151000,6404355270,3505,3505,3515,3505,677
|
|
20250103,150900,6401982345,3505,3520,3525,3505,6455
|
|
20250103,150800,6379280250,3525,3510,3525,3510,3818
|
|
20250103,150700,6365846390,3510,3505,3510,3500,393
|
|
20250103,150600,6364470855,3500,3500,3500,3500,12681
|
|
20250103,150500,6320087355,3500,3510,3510,3500,2671
|
|
20250103,150400,6310731380,3510,3510,3510,3505,1932
|
|
20250103,150300,6303952530,3515,3505,3520,3505,3970
|
|
20250103,150200,6290012070,3510,3520,3530,3505,2496
|
|
20250103,150100,6281238245,3520,3480,3530,3480,14755
|
|
20250103,150000,6229595775,3475,3480,3480,3475,378
|
|
20250103,145900,6228280570,3480,3480,3485,3480,932
|
|
20250103,145800,6225036105,3480,3480,3485,3470,2839
|
|
20250103,145700,6215149115,3480,3480,3480,3480,28
|
|
20250103,145600,6215051675,3480,3480,3485,3475,121
|
|
20250103,145500,6214630600,3480,3480,3480,3480,112
|
|
20250103,145400,6214240840,3480,3480,3485,3475,1793
|
|
20250103,145300,6208001045,3480,3470,3480,3470,670
|
|
20250103,145200,6205674145,3470,3470,3470,3470,750
|
|
20250103,145100,6203071645,3480,3460,3480,3460,105
|
|
20250103,145000,6202708305,3460,3480,3480,3460,383
|
|
20250103,144900,6201381825,3480,3455,3480,3455,501
|
|
20250103,144800,6199650845,3480,3460,3480,3455,1192
|
|
20250103,144700,6195510870,3460,3475,3475,3460,13
|
|
20250103,144600,6195465740,3475,3455,3475,3455,197
|
|
20250103,144500,6194785025,3455,3475,3475,3455,518
|
|
20250103,144400,6192993165,3475,3475,3475,3455,1502
|
|
20250103,144300,6187783715,3450,3470,3475,3450,6393
|
|
20250103,144200,6165699980,3475,3470,3475,3470,34
|
|
20250103,144100,6165581995,3470,3470,3475,3470,1430
|
|
20250103,144000,6160618625,3470,3475,3475,3470,1059
|
|
20250103,143900,6156943610,3475,3460,3475,3460,1823
|
|
20250103,143800,6150627940,3465,3465,3465,3465,48
|
|
20250103,143700,6150461620,3465,3465,3465,3465,0
|
|
20250103,143600,6150461620,3465,3465,3465,3450,123
|
|
20250103,143500,6150037145,3445,3455,3465,3445,5304
|
|
20250103,143400,6131737555,3455,3455,3455,3455,577
|
|
20250103,143300,6129744020,3455,3465,3465,3455,1480
|
|
20250103,143200,6124625705,3465,3465,3465,3465,42
|
|
20250103,143100,6124480175,3465,3465,3465,3465,1
|
|
20250103,143000,6124476710,3470,3470,3470,3470,563
|
|
20250103,142900,6122523100,3470,3475,3475,3470,33
|
|
20250103,142800,6122408450,3480,3470,3480,3470,680
|
|
20250103,142700,6120045435,3470,3470,3470,3470,2786
|
|
20250103,142600,6110378015,3455,3455,3455,3455,4047
|
|
20250103,142500,6096395630,3455,3470,3470,3455,27
|
|
20250103,142400,6096302090,3470,3465,3470,3465,1189
|
|
20250103,142300,6092178285,3455,3455,3455,3455,217
|
|
20250103,142200,6091428550,3445,3460,3460,3445,3560
|
|
20250103,142100,6079135420,3455,3455,3455,3450,838
|
|
20250103,142000,6076240220,3455,3460,3460,3455,3100
|
|
20250103,141900,6065529150,3455,3460,3460,3455,1349
|
|
20250103,141800,6060863355,3460,3460,3460,3460,750
|
|
20250103,141700,6058268355,3460,3465,3465,3460,897
|
|
20250103,141600,6055160620,3465,3465,3465,3460,5094
|
|
20250103,141500,6037527445,3465,3470,3475,3460,11882
|
|
20250103,141400,5996336380,3470,3475,3480,3470,2630
|
|
20250103,141300,5987200420,3480,3480,3480,3480,120
|
|
20250103,141200,5986782820,3480,3475,3480,3475,173
|
|
20250103,141100,5986181505,3475,3475,3475,3475,107
|
|
20250103,141000,5985809680,3475,3480,3480,3475,3962
|
|
20250103,140900,5972029175,3480,3475,3480,3475,1657
|
|
20250103,140800,5966268925,3470,3470,3470,3470,12
|
|
20250103,140700,5966227285,3470,3470,3480,3470,2233
|
|
20250103,140600,5958475375,3475,3485,3485,3475,998
|
|
20250103,140500,5955002185,3465,3465,3470,3465,214
|
|
20250103,140400,5954260575,3470,3480,3480,3465,16298
|
|
20250103,140300,5897637155,3480,3485,3485,3475,430
|
|
20250103,140200,5896139885,3475,3470,3480,3470,962
|
|
20250103,140100,5892797360,3470,3470,3470,3470,9
|
|
20250103,140000,5892766130,3480,3465,3480,3465,1130
|
|
20250103,135900,5888849680,3465,3470,3470,3465,1654
|
|
20250103,135800,5883111760,3480,3475,3480,3465,1052
|
|
20250103,135700,5879465060,3470,3475,3475,3470,676
|
|
20250103,135600,5877119315,3470,3470,3480,3470,1787
|
|
20250103,135500,5870918405,3470,3470,3480,3470,1225
|
|
20250103,135400,5866667645,3470,3490,3490,3470,2426
|
|
20250103,135300,5858224735,3490,3480,3490,3480,4395
|
|
20250103,135200,5842916825,3480,3460,3490,3460,4809
|
|
20250103,135100,5826207285,3455,3445,3455,3440,3872
|
|
20250103,135000,5812849900,3450,3450,3450,3445,243
|
|
20250103,134900,5812011650,3440,3445,3450,3435,3202
|
|
20250103,134800,5800994985,3445,3450,3450,3445,2057
|
|
20250103,134700,5793906180,3450,3455,3460,3440,4505
|
|
20250103,134600,5778335760,3455,3430,3455,3425,4179
|
|
20250103,134500,5763938765,3425,3430,3445,3420,15202
|
|
20250103,134400,5711762315,3435,3440,3445,3430,8127
|
|
20250103,134300,5683814450,3445,3425,3450,3415,12443
|
|
20250103,134200,5641051295,3425,3420,3435,3410,12912
|
|
20250103,134100,5596904415,3420,3435,3450,3420,12440
|
|
20250103,134000,5554163125,3430,3455,3455,3430,16273
|
|
20250103,133900,5498301210,3455,3410,3460,3410,14211
|
|
20250103,133800,5449569295,3405,3405,3440,3390,27214
|
|
20250103,133700,5356518575,3410,3480,3480,3375,66012
|
|
20250103,133600,5130131845,3485,3530,3535,3480,23754
|
|
20250103,133500,5046982240,3545,3570,3570,3515,23215
|
|
20250103,133400,4964803485,3570,3570,3575,3555,8347
|
|
20250103,133300,4935054115,3570,3570,3570,3565,57
|
|
20250103,133200,4934850675,3570,3570,3570,3570,120
|
|
20250103,133100,4934422275,3570,3565,3570,3560,1103
|
|
20250103,133000,4930494360,3570,3565,3570,3560,614
|
|
20250103,132900,4928308490,3560,3560,3565,3560,1044
|
|
20250103,132800,4924588925,3560,3555,3560,3555,2075
|
|
20250103,132700,4917203510,3555,3555,3555,3555,335
|
|
20250103,132600,4916012585,3555,3555,3555,3555,571
|
|
20250103,132500,4913982680,3560,3555,3560,3555,862
|
|
20250103,132400,4910918260,3550,3550,3560,3550,640
|
|
20250103,132300,4908644530,3550,3560,3560,3550,1178
|
|
20250103,132200,4904456110,3560,3555,3560,3550,3507
|
|
20250103,132100,4891980670,3555,3560,3560,3555,1410
|
|
20250103,132000,4886967570,3560,3560,3560,3560,1553
|
|
20250103,131900,4881438890,3555,3555,3555,3555,514
|
|
20250103,131800,4879611620,3555,3555,3560,3555,3047
|
|
20250103,131700,4868778030,3560,3560,3560,3560,1196
|
|
20250103,131600,4864520270,3565,3560,3565,3555,1200
|
|
20250103,131500,4860249250,3560,3560,3560,3560,858
|
|
20250103,131400,4857194770,3560,3560,3560,3560,3155
|
|
20250103,131300,4845962970,3560,3560,3565,3555,1826
|
|
20250103,131200,4839455450,3560,3570,3570,3550,9000
|
|
20250103,131100,4807475405,3560,3570,3585,3555,7668
|
|
20250103,131000,4780166100,3570,3585,3585,3570,5634
|
|
20250103,130900,4760029520,3580,3585,3590,3580,1915
|
|
20250103,130800,4753171905,3585,3585,3585,3580,106
|
|
20250103,130700,4752792030,3585,3590,3590,3585,2533
|
|
20250103,130600,4743709805,3590,3590,3590,3590,744
|
|
20250103,130500,4741038845,3590,3595,3595,3590,100
|
|
20250103,130400,4740679830,3595,3595,3595,3595,15
|
|
20250103,130300,4740625905,3595,3595,3595,3595,5
|
|
20250103,130200,4740607930,3600,3595,3600,3590,86
|
|
20250103,130100,4740298940,3595,3600,3600,3595,31
|
|
20250103,130000,4740187345,3600,3600,3610,3600,1815
|
|
20250103,125900,4733645575,3600,3595,3600,3595,225
|
|
20250103,125800,4732835675,3600,3595,3605,3585,1307
|
|
20250103,125700,4728129035,3595,3595,3600,3595,873
|
|
20250103,125600,4724987680,3590,3590,3590,3590,0
|
|
20250103,125500,4724987680,3590,3585,3590,3580,5834
|
|
20250103,125400,4704089480,3585,3590,3590,3585,390
|
|
20250103,125300,4702691280,3585,3585,3585,3585,1132
|
|
20250103,125200,4698633060,3585,3590,3590,3585,1295
|
|
20250103,125100,4693990480,3585,3590,3590,3585,1444
|
|
20250103,125000,4688813730,3595,3590,3600,3590,224
|
|
20250103,124900,4688009555,3585,3600,3600,3585,6857
|
|
20250103,124800,4663394170,3600,3605,3610,3600,1382
|
|
20250103,124700,4658406530,3605,3595,3610,3595,1232
|
|
20250103,124600,4653977465,3595,3600,3600,3590,4011
|
|
20250103,124500,4639558925,3610,3600,3610,3600,333
|
|
20250103,124400,4638360095,3600,3595,3600,3595,57
|
|
20250103,124300,4638154900,3595,3590,3595,3590,144
|
|
20250103,124200,4637637720,3595,3600,3600,3595,1448
|
|
20250103,124100,4632431840,3600,3595,3600,3595,4520
|
|
20250103,124000,4616182410,3600,3600,3600,3600,730
|
|
20250103,123900,4613554410,3600,3610,3615,3600,4482
|
|
20250103,123800,4597411840,3615,3605,3615,3605,246
|
|
20250103,123700,4596524550,3605,3605,3615,3605,255
|
|
20250103,123600,4595605225,3610,3610,3610,3610,8
|
|
20250103,123500,4595576345,3605,3605,3605,3605,1094
|
|
20250103,123400,4591632475,3610,3605,3610,3605,367
|
|
20250103,123300,4590309390,3610,3605,3610,3605,363
|
|
20250103,123200,4588998980,3605,3605,3605,3605,0
|
|
20250103,123100,4588998980,3605,3605,3605,3605,0
|
|
20250103,123000,4588998980,3605,3610,3610,3605,18
|
|
20250103,122900,4588934005,3605,3600,3610,3600,143
|
|
20250103,122800,4588419035,3600,3600,3600,3595,1580
|
|
20250103,122700,4582731445,3600,3605,3610,3600,3328
|
|
20250103,122600,4570748990,3605,3605,3610,3605,278
|
|
20250103,122500,4569746755,3605,3605,3605,3605,91
|
|
20250103,122400,4569418700,3605,3605,3605,3605,76
|
|
20250103,122300,4569144720,3600,3605,3605,3600,655
|
|
20250103,122200,4566785735,3600,3605,3605,3600,145
|
|
20250103,122100,4566263170,3605,3605,3605,3605,482
|
|
20250103,122000,4564525560,3605,3610,3610,3605,1399
|
|
20250103,121900,4559475175,3615,3615,3615,3615,26
|
|
20250103,121800,4559381185,3605,3605,3605,3605,5700
|
|
20250103,121700,4538832685,3610,3605,3610,3600,4666
|
|
20250103,121600,4522009625,3605,3605,3605,3605,2700
|
|
20250103,121500,4512276125,3610,3610,3610,3610,357
|
|
20250103,121400,4510987355,3610,3615,3615,3610,3
|
|
20250103,121300,4510976515,3615,3615,3615,3615,203
|
|
20250103,121200,4510242670,3605,3605,3605,3605,443
|
|
20250103,121100,4508645655,3600,3605,3615,3600,1202
|
|
20250103,121000,4504312545,3605,3615,3615,3605,1648
|
|
20250103,120900,4498370075,3610,3610,3610,3610,20
|
|
20250103,120800,4498297875,3610,3610,3610,3610,264
|
|
20250103,120700,4497344835,3610,3605,3610,3605,423
|
|
20250103,120600,4495817830,3605,3605,3605,3605,948
|
|
20250103,120500,4492400290,3605,3610,3610,3605,3751
|
|
20250103,120400,4478877875,3610,3610,3610,3610,1341
|
|
20250103,120300,4474036865,3610,3610,3615,3610,419
|
|
20250103,120200,4472523495,3610,3610,3610,3610,200
|
|
20250103,120100,4471801495,3615,3615,3615,3610,3336
|
|
20250103,120000,4459758135,3610,3620,3620,3610,89
|
|
20250103,115900,4459436445,3610,3610,3610,3610,810
|
|
20250103,115800,4456512345,3610,3615,3615,3610,1744
|
|
20250103,115700,4450216500,3610,3615,3615,3610,1143
|
|
20250103,115600,4446086330,3615,3620,3620,3615,896
|
|
20250103,115500,4442842830,3620,3610,3620,3610,61
|
|
20250103,115400,4442622020,3615,3620,3620,3615,485
|
|
20250103,115300,4440868660,3620,3620,3620,3620,193
|
|
20250103,115200,4440170000,3620,3620,3620,3610,40
|
|
20250103,115100,4440025250,3610,3625,3625,3605,2050
|
|
20250103,115000,4432615360,3620,3625,3625,3620,3565
|
|
20250103,114900,4419693620,3625,3635,3635,3625,270
|
|
20250103,114800,4418713610,3630,3630,3630,3625,2683
|
|
20250103,114700,4408975320,3630,3630,3630,3625,9414
|
|
20250103,114600,4374847820,3630,3625,3630,3625,2994
|
|
20250103,114500,4363993995,3630,3615,3630,3615,579
|
|
20250103,114400,4361900865,3620,3630,3630,3620,395
|
|
20250103,114300,4360467525,3630,3620,3635,3620,9380
|
|
20250103,114200,4326450640,3620,3620,3620,3620,2
|
|
20250103,114100,4326443400,3620,3610,3620,3610,811
|
|
20250103,114000,4323515300,3610,3615,3615,3610,449
|
|
20250103,113900,4321893925,3615,3615,3615,3615,956
|
|
20250103,113800,4318437985,3615,3615,3615,3615,30
|
|
20250103,113700,4318329535,3610,3615,3620,3610,1471
|
|
20250103,113600,4313013090,3615,3610,3615,3610,544
|
|
20250103,113500,4311049175,3615,3615,3615,3615,794
|
|
20250103,113400,4308178865,3620,3615,3620,3615,820
|
|
20250103,113300,4305214525,3620,3615,3620,3615,505
|
|
20250103,113200,4303387220,3625,3625,3625,3625,1
|
|
20250103,113100,4303383595,3625,3620,3625,3610,7348
|
|
20250103,113000,4276827845,3620,3615,3620,3615,94
|
|
20250103,112900,4276487815,3615,3610,3620,3610,738
|
|
20250103,112800,4273819980,3610,3615,3615,3610,9855
|
|
20250103,112700,4238232860,3620,3630,3630,3620,2764
|
|
20250103,112600,4228219380,3625,3620,3625,3615,6192
|
|
20250103,112500,4205798580,3620,3610,3620,3610,1440
|
|
20250103,112400,4200594365,3620,3615,3620,3615,12
|
|
20250103,112300,4200550980,3615,3615,3615,3615,1001
|
|
20250103,112200,4196932365,3615,3605,3615,3605,4421
|
|
20250103,112100,4180970160,3600,3600,3600,3600,71
|
|
20250103,112000,4180714560,3595,3605,3605,3595,6624
|
|
20250103,111900,4156873540,3605,3600,3605,3600,1004
|
|
20250103,111800,4153254260,3600,3605,3605,3600,134
|
|
20250103,111700,4152771805,3605,3605,3605,3605,982
|
|
20250103,111600,4149231695,3605,3605,3605,3605,205
|
|
20250103,111500,4148492670,3610,3610,3610,3610,129
|
|
20250103,111400,4148026980,3610,3600,3610,3595,1649
|
|
20250103,111300,4142092855,3595,3595,3595,3595,230
|
|
20250103,111200,4141266005,3595,3600,3605,3595,2108
|
|
20250103,111100,4133680195,3600,3605,3605,3600,2886
|
|
20250103,111000,4123285310,3605,3605,3610,3605,981
|
|
20250103,110900,4119747410,3600,3605,3605,3600,3493
|
|
20250103,110800,4107160145,3605,3615,3620,3605,7541
|
|
20250103,110700,4079932080,3620,3615,3625,3615,1101
|
|
20250103,110600,4075947955,3615,3620,3620,3615,1475
|
|
20250103,110500,4070611955,3620,3620,3620,3620,608
|
|
20250103,110400,4068410995,3620,3620,3620,3615,1757
|
|
20250103,110300,4062052170,3620,3620,3620,3615,3380
|
|
20250103,110200,4049816575,3625,3625,3625,3615,4962
|
|
20250103,110100,4031862960,3625,3630,3630,3625,2128
|
|
20250103,110000,4024145930,3630,3635,3635,3625,2635
|
|
20250103,105900,4014578450,3625,3625,3640,3625,11813
|
|
20250103,105800,3971646680,3630,3610,3635,3610,11130
|
|
20250103,105700,3931340460,3610,3600,3615,3600,7484
|
|
20250103,105600,3904336615,3600,3610,3610,3600,4753
|
|
20250103,105500,3887190435,3605,3610,3610,3605,1717
|
|
20250103,105400,3881000290,3610,3600,3615,3595,4452
|
|
20250103,105300,3864961170,3600,3605,3610,3600,1844
|
|
20250103,105200,3858314260,3600,3580,3600,3570,7363
|
|
20250103,105100,3831899045,3585,3580,3585,3580,1741
|
|
20250103,105000,3825660150,3575,3580,3580,3575,375
|
|
20250103,104900,3824318210,3575,3580,3580,3575,1040
|
|
20250103,104800,3820600205,3575,3590,3590,3575,454
|
|
20250103,104700,3818973660,3585,3585,3590,3585,1110
|
|
20250103,104600,3814994290,3580,3580,3580,3575,616
|
|
20250103,104500,3812789210,3580,3580,3580,3570,1687
|
|
20250103,104400,3806760260,3570,3580,3580,3570,674
|
|
20250103,104300,3804353435,3570,3570,3580,3570,851
|
|
20250103,104200,3801315325,3570,3585,3585,3570,2818
|
|
20250103,104100,3791246225,3585,3585,3585,3580,530
|
|
20250103,104000,3789348675,3580,3580,3580,3575,300
|
|
20250103,103900,3788275175,3575,3585,3585,3575,1386
|
|
20250103,103800,3783308220,3590,3580,3590,3580,4475
|
|
20250103,103700,3767272200,3575,3570,3580,3570,15
|
|
20250103,103600,3767218545,3565,3565,3570,3565,3554
|
|
20250103,103500,3754540480,3565,3555,3570,3555,3185
|
|
20250103,103400,3743190430,3555,3565,3565,3555,10295
|
|
20250103,103300,3706569680,3560,3570,3570,3560,4283
|
|
20250103,103200,3691302075,3570,3575,3580,3570,920
|
|
20250103,103100,3688017150,3575,3565,3580,3560,3245
|
|
20250103,103000,3676451340,3565,3570,3570,3560,9322
|
|
20250103,102900,3643210115,3575,3580,3585,3575,4324
|
|
20250103,102800,3627734900,3585,3595,3605,3580,10149
|
|
20250103,102700,3591307545,3595,3610,3615,3595,4381
|
|
20250103,102600,3575530005,3615,3610,3615,3610,2855
|
|
20250103,102500,3565214725,3615,3605,3615,3605,2670
|
|
20250103,102400,3555576130,3605,3600,3610,3600,1094
|
|
20250103,102300,3551632195,3615,3600,3615,3590,2181
|
|
20250103,102200,3543758780,3600,3605,3610,3600,6171
|
|
20250103,102100,3521533015,3615,3615,3620,3600,1712
|
|
20250103,102000,3515343120,3600,3595,3605,3585,11967
|
|
20250103,101900,3472285685,3585,3600,3600,3585,5825
|
|
20250103,101800,3451356460,3605,3600,3605,3600,2485
|
|
20250103,101700,3442407960,3600,3620,3620,3600,8968
|
|
20250103,101600,3410043905,3620,3615,3620,3605,3210
|
|
20250103,101500,3398442860,3610,3620,3620,3610,4307
|
|
20250103,101400,3382867305,3625,3610,3635,3610,10145
|
|
20250103,101300,3346108710,3610,3620,3625,3610,2635
|
|
20250103,101200,3336591005,3625,3595,3630,3585,15429
|
|
20250103,101100,3280982265,3595,3595,3595,3585,4251
|
|
20250103,101000,3265710195,3595,3605,3605,3595,3507
|
|
20250103,100900,3253084295,3605,3600,3605,3595,914
|
|
20250103,100800,3249793410,3600,3610,3610,3600,2156
|
|
20250103,100700,3242028050,3615,3610,3615,3605,4091
|
|
20250103,100600,3227272075,3620,3620,3625,3610,2801
|
|
20250103,100500,3217148275,3620,3615,3620,3610,6714
|
|
20250103,100400,3192902705,3615,3615,3615,3610,1518
|
|
20250103,100300,3187415400,3615,3630,3630,3615,3516
|
|
20250103,100200,3174683860,3630,3615,3635,3615,3401
|
|
20250103,100100,3162366900,3615,3610,3615,3600,2156
|
|
20250103,100000,3154597750,3605,3610,3610,3605,7134
|
|
20250103,095900,3128872520,3610,3620,3620,3610,278
|
|
20250103,095800,3127866190,3620,3615,3620,3615,1017
|
|
20250103,095700,3124186325,3620,3580,3645,3575,13965
|
|
20250103,095600,3073801555,3585,3600,3600,3580,8157
|
|
20250103,095500,3044538485,3600,3610,3615,3600,7096
|
|
20250103,095400,3018977165,3610,3605,3610,3605,1296
|
|
20250103,095300,3014304895,3610,3620,3620,3605,4910
|
|
20250103,095200,2996576155,3620,3615,3620,3615,607
|
|
20250103,095100,2994381365,3615,3630,3630,3615,5352
|
|
20250103,095000,2974992715,3630,3610,3630,3605,5660
|
|
20250103,094900,2954484970,3615,3600,3615,3600,2713
|
|
20250103,094800,2944689170,3615,3610,3615,3600,1033
|
|
20250103,094700,2940968090,3600,3600,3610,3600,5072
|
|
20250103,094600,2922693765,3600,3620,3630,3600,23666
|
|
20250103,094500,2837262625,3630,3620,3630,3615,8129
|
|
20250103,094400,2807829220,3620,3610,3625,3610,6292
|
|
20250103,094300,2785084200,3615,3605,3620,3600,6803
|
|
20250103,094200,2760545810,3605,3620,3625,3600,17648
|
|
20250103,094100,2696897285,3615,3625,3630,3615,6066
|
|
20250103,094000,2674897055,3625,3665,3665,3615,39481
|
|
20250103,093900,2531506805,3660,3660,3670,3660,10749
|
|
20250103,093800,2492125870,3660,3670,3680,3655,12296
|
|
20250103,093700,2447118885,3665,3680,3685,3650,15631
|
|
20250103,093600,2389791860,3685,3690,3690,3665,19653
|
|
20250103,093500,2317459880,3680,3680,3690,3640,36405
|
|
20250103,093400,2183933995,3685,3675,3730,3665,88738
|
|
20250103,093300,1856498375,3675,3615,3690,3610,63553
|
|
20250103,093200,1624504265,3615,3595,3615,3595,8059
|
|
20250103,093100,1595488700,3595,3580,3595,3570,6474
|
|
20250103,093000,1572304815,3580,3585,3590,3575,5156
|
|
20250103,092900,1553829795,3585,3595,3600,3585,3347
|
|
20250103,092800,1541812015,3590,3590,3595,3585,4994
|
|
20250103,092700,1523879670,3590,3580,3600,3580,6085
|
|
20250103,092600,1502018685,3580,3580,3580,3575,1057
|
|
20250103,092500,1498235095,3565,3570,3580,3560,2462
|
|
20250103,092400,1489443675,3565,3570,3575,3560,730
|
|
20250103,092300,1486841945,3560,3585,3585,3555,5933
|
|
20250103,092200,1465703430,3570,3590,3590,3555,9913
|
|
20250103,092100,1430282745,3595,3595,3600,3570,5268
|
|
20250103,092000,1411403240,3600,3620,3625,3580,5134
|
|
20250103,091900,1392955220,3625,3595,3625,3580,5032
|
|
20250103,091800,1374836945,3595,3575,3595,3560,12304
|
|
20250103,091700,1330842910,3580,3590,3595,3580,3436
|
|
20250103,091600,1318517770,3590,3585,3590,3575,4238
|
|
20250103,091500,1303346870,3585,3595,3595,3575,9346
|
|
20250103,091400,1269820635,3595,3610,3620,3595,11338
|
|
20250103,091300,1228943085,3600,3615,3625,3600,20655
|
|
20250103,091200,1154324890,3620,3635,3645,3610,30269
|
|
20250103,091100,1044633025,3635,3585,3645,3565,48095
|
|
20250103,091000,870864265,3590,3500,3590,3495,15184
|
|
20250103,090900,816839165,3500,3475,3500,3470,7872
|
|
20250103,090800,789352570,3475,3485,3495,3465,7527
|
|
20250103,090700,763227500,3485,3490,3495,3455,23281
|
|
20250103,090600,682382985,3510,3520,3525,3485,12824
|
|
20250103,090500,637526805,3530,3525,3545,3510,5138
|
|
20250103,090400,619410005,3540,3540,3545,3480,30820
|
|
20250103,090300,511021870,3550,3560,3560,3530,17812
|
|
20250103,090200,447815865,3560,3520,3560,3510,13309
|
|
20250103,090100,400796200,3520,3570,3605,3520,42484
|
|
20250103,090000,249603165,3550,3600,3605,3550,69524
|