574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183100,134088425,3895,3895,3895,3895,1593
|
|
20250116,183000,134088425,3895,3895,3895,3895,0
|
|
20250116,182900,134088425,3895,3895,3895,3895,0
|
|
20250116,182800,134088425,3895,3895,3895,3895,0
|
|
20250116,182700,134088425,3895,3895,3895,3895,0
|
|
20250116,182600,134088425,3895,3895,3895,3895,0
|
|
20250116,182500,134088425,3895,3895,3895,3895,0
|
|
20250116,182400,134088425,3895,3895,3895,3895,0
|
|
20250116,182300,134088425,3895,3895,3895,3895,0
|
|
20250116,182200,134088425,3895,3895,3895,3895,0
|
|
20250116,182100,134088425,3895,3895,3895,3895,0
|
|
20250116,182000,134088425,3895,3895,3895,3895,0
|
|
20250116,181900,134088425,3895,3895,3895,3895,0
|
|
20250116,181800,134088425,3895,3895,3895,3895,0
|
|
20250116,181700,134088425,3895,3895,3895,3895,0
|
|
20250116,181600,134088425,3895,3895,3895,3895,0
|
|
20250116,181500,134088425,3895,3895,3895,3895,0
|
|
20250116,181400,134088425,3895,3895,3895,3895,0
|
|
20250116,181300,134088425,3895,3895,3895,3895,0
|
|
20250116,181200,134088425,3895,3895,3895,3895,0
|
|
20250116,181100,134088425,3895,3895,3895,3895,0
|
|
20250116,181000,134088425,3895,3895,3895,3895,0
|
|
20250116,180900,134088425,3895,3895,3895,3895,0
|
|
20250116,180800,134088425,3895,3895,3895,3895,0
|
|
20250116,180700,134088425,3895,3895,3895,3895,0
|
|
20250116,180600,134088425,3895,3895,3895,3895,0
|
|
20250116,180500,134088425,3895,3895,3895,3895,0
|
|
20250116,180400,134088425,3895,3895,3895,3895,0
|
|
20250116,180300,134088425,3895,3895,3895,3895,0
|
|
20250116,180200,134088425,3895,3895,3895,3895,0
|
|
20250116,180100,134088425,3895,3895,3895,3895,1593
|
|
20250116,180000,134088425,3895,3895,3895,3895,0
|
|
20250116,175900,134088425,3895,3895,3895,3895,0
|
|
20250116,175800,134088425,3895,3895,3895,3895,0
|
|
20250116,175700,134088425,3895,3895,3895,3895,0
|
|
20250116,175600,134088425,3895,3895,3895,3895,0
|
|
20250116,175500,134088425,3895,3895,3895,3895,0
|
|
20250116,175400,134088425,3895,3895,3895,3895,0
|
|
20250116,175300,134088425,3895,3895,3895,3895,0
|
|
20250116,175200,134088425,3895,3895,3895,3895,0
|
|
20250116,175100,134088425,3895,3895,3895,3895,0
|
|
20250116,175000,134088425,3895,3895,3895,3895,0
|
|
20250116,174900,134088425,3895,3895,3895,3895,0
|
|
20250116,174800,134088425,3895,3895,3895,3895,0
|
|
20250116,174700,134088425,3895,3895,3895,3895,0
|
|
20250116,174600,134088425,3895,3895,3895,3895,0
|
|
20250116,174500,134088425,3895,3895,3895,3895,0
|
|
20250116,174400,134088425,3895,3895,3895,3895,0
|
|
20250116,174300,134088425,3895,3895,3895,3895,0
|
|
20250116,174200,134088425,3895,3895,3895,3895,0
|
|
20250116,174100,134088425,3895,3895,3895,3895,0
|
|
20250116,174000,134088425,3895,3895,3895,3895,0
|
|
20250116,173900,134088425,3895,3895,3895,3895,0
|
|
20250116,173800,134088425,3895,3895,3895,3895,0
|
|
20250116,173700,134088425,3895,3895,3895,3895,0
|
|
20250116,173600,134088425,3895,3895,3895,3895,0
|
|
20250116,173500,134088425,3895,3895,3895,3895,0
|
|
20250116,173400,134088425,3895,3895,3895,3895,0
|
|
20250116,173300,134088425,3895,3895,3895,3895,0
|
|
20250116,173200,134088425,3895,3895,3895,3895,0
|
|
20250116,173100,134088425,3895,3895,3895,3895,1593
|
|
20250116,173000,134088425,3895,3895,3895,3895,0
|
|
20250116,172900,134088425,3895,3895,3895,3895,0
|
|
20250116,172800,134088425,3895,3895,3895,3895,0
|
|
20250116,172700,134088425,3895,3895,3895,3895,0
|
|
20250116,172600,134088425,3895,3895,3895,3895,0
|
|
20250116,172500,134088425,3895,3895,3895,3895,0
|
|
20250116,172400,134088425,3895,3895,3895,3895,0
|
|
20250116,172300,134088425,3895,3895,3895,3895,0
|
|
20250116,172200,134088425,3895,3895,3895,3895,0
|
|
20250116,172100,134088425,3895,3895,3895,3895,0
|
|
20250116,172000,134088425,3895,3895,3895,3895,0
|
|
20250116,171900,134088425,3895,3895,3895,3895,0
|
|
20250116,171800,134088425,3895,3895,3895,3895,0
|
|
20250116,171700,134088425,3895,3895,3895,3895,0
|
|
20250116,171600,134088425,3895,3895,3895,3895,0
|
|
20250116,171500,134088425,3895,3895,3895,3895,0
|
|
20250116,171400,134088425,3895,3895,3895,3895,0
|
|
20250116,171300,134088425,3895,3895,3895,3895,0
|
|
20250116,171200,134088425,3895,3895,3895,3895,0
|
|
20250116,171100,134088425,3895,3895,3895,3895,0
|
|
20250116,171000,134088425,3895,3895,3895,3895,0
|
|
20250116,170900,134088425,3895,3895,3895,3895,0
|
|
20250116,170800,134088425,3895,3895,3895,3895,0
|
|
20250116,170700,134088425,3895,3895,3895,3895,0
|
|
20250116,170600,134088425,3895,3895,3895,3895,0
|
|
20250116,170500,134088425,3895,3895,3895,3895,0
|
|
20250116,170400,134088425,3895,3895,3895,3895,0
|
|
20250116,170300,134088425,3895,3895,3895,3895,0
|
|
20250116,170200,134088425,3895,3895,3895,3895,0
|
|
20250116,170100,134088425,3895,3895,3895,3895,1593
|
|
20250116,170000,134088425,3895,3895,3895,3895,0
|
|
20250116,165900,134088425,3895,3895,3895,3895,0
|
|
20250116,165800,134088425,3895,3895,3895,3895,0
|
|
20250116,165700,134088425,3895,3895,3895,3895,0
|
|
20250116,165600,134088425,3895,3895,3895,3895,0
|
|
20250116,165500,134088425,3895,3895,3895,3895,0
|
|
20250116,165400,134088425,3895,3895,3895,3895,0
|
|
20250116,165300,134088425,3895,3895,3895,3895,0
|
|
20250116,165200,134088425,3895,3895,3895,3895,0
|
|
20250116,165100,134088425,3895,3895,3895,3895,0
|
|
20250116,165000,134088425,3895,3895,3895,3895,0
|
|
20250116,164900,134088425,3895,3895,3895,3895,0
|
|
20250116,164800,134088425,3895,3895,3895,3895,0
|
|
20250116,164700,134088425,3895,3895,3895,3895,0
|
|
20250116,164600,134088425,3895,3895,3895,3895,0
|
|
20250116,164500,134088425,3895,3895,3895,3895,0
|
|
20250116,164400,134088425,3895,3895,3895,3895,0
|
|
20250116,164300,134088425,3895,3895,3895,3895,0
|
|
20250116,164200,134088425,3895,3895,3895,3895,0
|
|
20250116,164100,134088425,3895,3895,3895,3895,0
|
|
20250116,164000,134088425,3895,3895,3895,3895,0
|
|
20250116,163900,134088425,3895,3895,3895,3895,0
|
|
20250116,163800,134088425,3895,3895,3895,3895,0
|
|
20250116,163700,134088425,3895,3895,3895,3895,0
|
|
20250116,163600,134088425,3895,3895,3895,3895,0
|
|
20250116,163500,134088425,3895,3895,3895,3895,0
|
|
20250116,163400,134088425,3895,3895,3895,3895,0
|
|
20250116,163300,134088425,3895,3895,3895,3895,0
|
|
20250116,163200,134088425,3895,3895,3895,3895,0
|
|
20250116,163100,134088425,3895,3895,3895,3895,1593
|
|
20250116,163000,134088425,3895,3895,3895,3895,0
|
|
20250116,162900,134088425,3895,3895,3895,3895,0
|
|
20250116,162800,134088425,3895,3895,3895,3895,0
|
|
20250116,162700,134088425,3895,3895,3895,3895,0
|
|
20250116,162600,134088425,3895,3895,3895,3895,0
|
|
20250116,162500,134088425,3895,3895,3895,3895,0
|
|
20250116,162400,134088425,3895,3895,3895,3895,0
|
|
20250116,162300,134088425,3895,3895,3895,3895,0
|
|
20250116,162200,134088425,3895,3895,3895,3895,0
|
|
20250116,162100,134088425,3895,3895,3895,3895,0
|
|
20250116,162000,134088425,3895,3895,3895,3895,0
|
|
20250116,161900,134088425,3895,3895,3895,3895,0
|
|
20250116,161800,134088425,3895,3895,3895,3895,0
|
|
20250116,161700,134088425,3895,3895,3895,3895,0
|
|
20250116,161600,134088425,3895,3895,3895,3895,0
|
|
20250116,161500,134088425,3895,3895,3895,3895,0
|
|
20250116,161400,134088425,3895,3895,3895,3895,0
|
|
20250116,161300,134088425,3895,3895,3895,3895,0
|
|
20250116,161200,134088425,3895,3895,3895,3895,0
|
|
20250116,161100,134088425,3895,3895,3895,3895,0
|
|
20250116,161000,134088425,3895,3895,3895,3895,0
|
|
20250116,160900,134088425,3895,3895,3895,3895,0
|
|
20250116,160800,134088425,3895,3895,3895,3895,0
|
|
20250116,160700,134088425,3895,3895,3895,3895,0
|
|
20250116,160600,134088425,3895,3895,3895,3895,0
|
|
20250116,160500,134088425,3895,3895,3895,3895,0
|
|
20250116,160400,134088425,3895,3895,3895,3895,0
|
|
20250116,160300,134088425,3895,3895,3895,3895,0
|
|
20250116,160200,134088425,3895,3895,3895,3895,0
|
|
20250116,160100,134088425,3895,3895,3895,3895,1593
|
|
20250116,160000,134088425,3895,3895,3895,3895,0
|
|
20250116,155900,134088425,3895,3895,3895,3895,0
|
|
20250116,155800,134088425,3895,3895,3895,3895,0
|
|
20250116,155700,134088425,3895,3895,3895,3895,0
|
|
20250116,155600,134088425,3895,3895,3895,3895,0
|
|
20250116,155500,134088425,3895,3895,3895,3895,0
|
|
20250116,155400,134088425,3895,3895,3895,3895,0
|
|
20250116,155300,134088425,3895,3895,3895,3895,0
|
|
20250116,155200,134088425,3895,3895,3895,3895,0
|
|
20250116,155100,134088425,3895,3895,3895,3895,0
|
|
20250116,155000,134088425,3895,3895,3895,3895,0
|
|
20250116,154900,134088425,3895,3895,3895,3895,0
|
|
20250116,154800,134088425,3895,3895,3895,3895,0
|
|
20250116,154700,134088425,3895,3895,3895,3895,0
|
|
20250116,154600,134088425,3895,3895,3895,3895,0
|
|
20250116,154500,134088425,3895,3895,3895,3895,0
|
|
20250116,154400,134088425,3895,3895,3895,3895,0
|
|
20250116,154300,134088425,3895,3895,3895,3895,0
|
|
20250116,154200,134088425,3895,3895,3895,3895,0
|
|
20250116,154100,134088425,3895,3895,3895,3895,0
|
|
20250116,154000,134088425,3895,3895,3895,3895,0
|
|
20250116,153900,134088425,3895,3895,3895,3895,0
|
|
20250116,153800,134088425,3895,3895,3895,3895,0
|
|
20250116,153700,134088425,3895,3895,3895,3895,0
|
|
20250116,153600,134088425,3895,3895,3895,3895,0
|
|
20250116,153500,134088425,3895,3895,3895,3895,0
|
|
20250116,153400,134088425,3895,3895,3895,3895,0
|
|
20250116,153300,134088425,3895,3895,3895,3895,0
|
|
20250116,153200,134088425,3895,3895,3895,3895,0
|
|
20250116,153100,134088425,3895,3895,3895,3895,1593
|
|
20250116,153000,134088425,3895,3895,3895,3895,1593
|
|
20250116,152900,127883690,3900,3900,3900,3900,0
|
|
20250116,152800,127883690,3900,3900,3900,3900,0
|
|
20250116,152700,127883690,3900,3900,3900,3900,0
|
|
20250116,152600,127883690,3900,3900,3900,3900,0
|
|
20250116,152500,127883690,3900,3900,3900,3900,0
|
|
20250116,152400,127883690,3900,3900,3900,3900,0
|
|
20250116,152300,127883690,3900,3900,3900,3900,0
|
|
20250116,152200,127883690,3900,3900,3900,3900,0
|
|
20250116,152100,127883690,3900,3900,3900,3900,0
|
|
20250116,152000,127883690,3900,3900,3900,3900,0
|
|
20250116,151900,127883690,3900,3900,3900,3900,51
|
|
20250116,151800,127684790,3900,3910,3910,3900,11
|
|
20250116,151700,127641880,3905,3905,3905,3905,3
|
|
20250116,151600,127630165,3905,3905,3905,3905,0
|
|
20250116,151500,127630165,3905,3905,3905,3905,1
|
|
20250116,151400,127626260,3910,3910,3910,3910,0
|
|
20250116,151300,127626260,3910,3910,3910,3910,0
|
|
20250116,151200,127626260,3910,3910,3910,3905,31
|
|
20250116,151100,127505070,3905,3900,3905,3900,965
|
|
20250116,151000,123737500,3900,3900,3900,3900,51
|
|
20250116,150900,123538600,3900,3900,3900,3900,0
|
|
20250116,150800,123538600,3900,3900,3900,3900,76
|
|
20250116,150700,123242200,3910,3910,3910,3910,0
|
|
20250116,150600,123242200,3910,3910,3910,3910,0
|
|
20250116,150500,123242200,3910,3910,3910,3910,0
|
|
20250116,150400,123242200,3910,3910,3910,3910,0
|
|
20250116,150300,123242200,3910,3910,3910,3910,0
|
|
20250116,150200,123242200,3910,3910,3910,3910,0
|
|
20250116,150100,123242200,3910,3910,3910,3910,0
|
|
20250116,150000,123242200,3910,3910,3910,3910,0
|
|
20250116,145900,123242200,3910,3910,3910,3910,1
|
|
20250116,145800,123238290,3895,3895,3895,3895,0
|
|
20250116,145700,123238290,3895,3895,3895,3895,0
|
|
20250116,145600,123238290,3895,3895,3895,3895,0
|
|
20250116,145500,123238290,3895,3895,3895,3895,0
|
|
20250116,145400,123238290,3895,3895,3895,3895,0
|
|
20250116,145300,123238290,3895,3895,3895,3895,0
|
|
20250116,145200,123238290,3895,3895,3895,3895,0
|
|
20250116,145100,123238290,3895,3895,3895,3895,0
|
|
20250116,145000,123238290,3895,3895,3895,3895,0
|
|
20250116,144900,123238290,3895,3895,3895,3895,0
|
|
20250116,144800,123238290,3895,3895,3895,3895,530
|
|
20250116,144700,121173940,3895,3895,3895,3895,0
|
|
20250116,144600,121173940,3895,3900,3900,3895,642
|
|
20250116,144500,118672295,3900,3900,3900,3900,2006
|
|
20250116,144400,110848895,3900,3900,3900,3900,44
|
|
20250116,144300,110677295,3900,3900,3900,3900,89
|
|
20250116,144200,110330195,3900,3900,3900,3900,5
|
|
20250116,144100,110310695,3905,3905,3905,3905,0
|
|
20250116,144000,110310695,3905,3905,3905,3905,0
|
|
20250116,143900,110310695,3905,3905,3905,3905,0
|
|
20250116,143800,110310695,3905,3905,3905,3905,753
|
|
20250116,143700,107370230,3910,3910,3910,3910,0
|
|
20250116,143600,107370230,3910,3910,3910,3910,0
|
|
20250116,143500,107370230,3910,3910,3910,3910,0
|
|
20250116,143400,107370230,3910,3910,3910,3910,0
|
|
20250116,143300,107370230,3910,3910,3910,3910,0
|
|
20250116,143200,107370230,3910,3910,3910,3910,2
|
|
20250116,143100,107362410,3910,3910,3910,3910,0
|
|
20250116,143000,107362410,3910,3905,3910,3905,23
|
|
20250116,142900,107272500,3905,3905,3905,3905,3
|
|
20250116,142800,107260785,3905,3905,3905,3905,3
|
|
20250116,142700,107249070,3905,3905,3905,3905,4
|
|
20250116,142600,107233450,3910,3900,3910,3900,4
|
|
20250116,142500,107217840,3905,3905,3905,3905,220
|
|
20250116,142400,106358740,3905,3905,3905,3905,4
|
|
20250116,142300,106343120,3905,3905,3905,3905,3
|
|
20250116,142200,106331405,3905,3905,3905,3905,3
|
|
20250116,142100,106319690,3905,3905,3905,3905,7
|
|
20250116,142000,106292355,3905,3905,3905,3905,3
|
|
20250116,141900,106280640,3905,3905,3905,3905,4
|
|
20250116,141800,106265020,3905,3910,3910,3905,16
|
|
20250116,141700,106202475,3905,3905,3905,3905,3
|
|
20250116,141600,106190760,3910,3905,3910,3905,14
|
|
20250116,141500,106136040,3905,3905,3905,3905,3
|
|
20250116,141400,106124325,3910,3905,3910,3905,103
|
|
20250116,141300,105721610,3905,3900,3905,3900,7
|
|
20250116,141200,105694290,3905,3905,3905,3905,727
|
|
20250116,141100,102855355,3905,3905,3905,3905,4
|
|
20250116,141000,102839735,3905,3905,3905,3905,3
|
|
20250116,140900,102828020,3905,3905,3905,3905,3
|
|
20250116,140800,102816305,3905,3905,3905,3905,7
|
|
20250116,140700,102788970,3905,3905,3905,3905,247
|
|
20250116,140600,101824435,3905,3905,3905,3905,3
|
|
20250116,140500,101812720,3905,3905,3905,3905,4
|
|
20250116,140400,101797100,3905,3905,3905,3905,36
|
|
20250116,140300,101656520,3905,3905,3905,3905,4
|
|
20250116,140200,101640900,3905,3905,3905,3905,3
|
|
20250116,140100,101629185,3905,3910,3910,3905,22
|
|
20250116,140000,101543180,3905,3905,3905,3905,4
|
|
20250116,135900,101527560,3905,3905,3905,3905,3
|
|
20250116,135800,101515845,3905,3905,3905,3905,3
|
|
20250116,135700,101504130,3905,3905,3905,3905,4
|
|
20250116,135600,101488510,3905,3905,3910,3905,7
|
|
20250116,135500,101461170,3905,3905,3905,3905,4
|
|
20250116,135400,101445550,3905,3905,3905,3905,3
|
|
20250116,135300,101433835,3910,3905,3910,3905,100
|
|
20250116,135200,101043085,3910,3900,3910,3900,219
|
|
20250116,135100,100186845,3905,3905,3905,3905,266
|
|
20250116,135000,99148115,3905,3905,3905,3905,3
|
|
20250116,134900,99136400,3905,3905,3905,3905,4
|
|
20250116,134800,99120780,3905,3915,3915,3905,4
|
|
20250116,134700,99105150,3905,3905,3905,3905,7
|
|
20250116,134600,99077815,3905,3900,3905,3900,6
|
|
20250116,134500,99054400,3920,3905,3920,3905,18
|
|
20250116,134400,98983900,3900,3900,3900,3900,4
|
|
20250116,134300,98968300,3900,3900,3900,3900,3
|
|
20250116,134200,98956600,3900,3900,3900,3900,3
|
|
20250116,134100,98944900,3925,3905,3925,3900,1036
|
|
20250116,134000,94901430,3905,3905,3905,3905,3
|
|
20250116,133900,94889715,3905,3905,3905,3905,7
|
|
20250116,133800,94862380,3905,3905,3905,3905,3
|
|
20250116,133700,94850665,3905,3905,3905,3905,3
|
|
20250116,133600,94838950,3905,3905,3905,3905,4
|
|
20250116,133500,94823330,3905,3905,3905,3905,3
|
|
20250116,133400,94811615,3905,3905,3905,3905,3
|
|
20250116,133300,94799900,3905,3905,3905,3905,4
|
|
20250116,133200,94784280,3905,3905,3905,3905,3
|
|
20250116,133100,94772565,3905,3905,3905,3905,3
|
|
20250116,133000,94760850,3905,3910,3910,3905,96
|
|
20250116,132900,94385510,3910,3910,3910,3910,3
|
|
20250116,132800,94373780,3910,3910,3910,3910,4
|
|
20250116,132700,94358140,3910,3910,3910,3910,3
|
|
20250116,132600,94346410,3910,3910,3910,3910,3
|
|
20250116,132500,94334680,3910,3910,3910,3910,404
|
|
20250116,132400,92755040,3910,3910,3910,3910,3
|
|
20250116,132300,92743310,3910,3910,3910,3910,3
|
|
20250116,132200,92731580,3910,3910,3910,3910,7
|
|
20250116,132100,92704210,3910,3910,3910,3910,3
|
|
20250116,132000,92692480,3910,3910,3910,3910,12
|
|
20250116,131900,92645560,3910,3910,3910,3910,3
|
|
20250116,131800,92633830,3910,3910,3910,3910,3
|
|
20250116,131700,92622100,3910,3910,3910,3910,4
|
|
20250116,131600,92606460,3910,3910,3910,3910,3
|
|
20250116,131500,92594730,3910,3910,3910,3910,3
|
|
20250116,131400,92583000,3910,3910,3910,3910,4
|
|
20250116,131300,92567360,3910,3910,3910,3910,6
|
|
20250116,131200,92543900,3910,3910,3910,3910,4
|
|
20250116,131100,92528260,3910,3910,3910,3910,3
|
|
20250116,131000,92516530,3910,3910,3910,3910,3
|
|
20250116,130900,92504800,3910,3910,3910,3910,4
|
|
20250116,130800,92489160,3910,3910,3910,3910,3
|
|
20250116,130700,92477430,3910,3910,3910,3910,95
|
|
20250116,130600,92105980,3910,3910,3910,3910,4
|
|
20250116,130500,92090340,3910,3910,3910,3910,18
|
|
20250116,130400,92019960,3910,3910,3910,3910,104
|
|
20250116,130300,91613320,3910,3910,3910,3910,3
|
|
20250116,130200,91601590,3910,3910,3910,3910,244
|
|
20250116,130100,90647550,3910,3905,3910,3905,529
|
|
20250116,130000,88579180,3905,3905,3905,3905,3
|
|
20250116,125900,88567465,3905,3905,3905,3905,4
|
|
20250116,125800,88551845,3905,3905,3905,3905,4
|
|
20250116,125700,88536225,3905,3905,3905,3905,3
|
|
20250116,125600,88524510,3905,3905,3905,3905,7
|
|
20250116,125500,88497175,3905,3905,3905,3905,3
|
|
20250116,125400,88485460,3905,3905,3905,3905,3
|
|
20250116,125300,88473745,3905,3910,3910,3905,1501
|
|
20250116,125200,82612335,3905,3905,3905,3905,3
|
|
20250116,125100,82600620,3905,3905,3905,3905,3
|
|
20250116,125000,82588905,3905,3905,3905,3905,4
|
|
20250116,124900,82573285,3905,3905,3905,3905,3
|
|
20250116,124800,82561570,3905,3905,3905,3905,7
|
|
20250116,124700,82534235,3910,3910,3910,3910,93
|
|
20250116,124600,82170605,3910,3910,3910,3910,3
|
|
20250116,124500,82158875,3910,3910,3910,3910,4
|
|
20250116,124400,82143235,3910,3910,3910,3910,3
|
|
20250116,124300,82131505,3910,3910,3910,3910,3
|
|
20250116,124200,82119775,3910,3910,3910,3910,4
|
|
20250116,124100,82104135,3910,3910,3910,3910,3
|
|
20250116,124000,82092405,3910,3910,3910,3910,3
|
|
20250116,123900,82080675,3910,3910,3910,3910,7
|
|
20250116,123800,82053305,3910,3910,3910,3910,3
|
|
20250116,123700,82041575,3910,3915,3915,3910,84
|
|
20250116,123600,81712735,3910,3910,3910,3910,3
|
|
20250116,123500,81701005,3910,3910,3910,3910,3
|
|
20250116,123400,81689275,3910,3910,3910,3910,4
|
|
20250116,123300,81673635,3910,3910,3910,3910,3
|
|
20250116,123200,81661905,3910,3910,3910,3910,3
|
|
20250116,123100,81650175,3910,3910,3910,3910,7
|
|
20250116,123000,81622805,3905,3905,3905,3905,3
|
|
20250116,122900,81611090,3905,3910,3910,3905,75
|
|
20250116,122800,81317860,3910,3905,3910,3905,32
|
|
20250116,122700,81192755,3905,3905,3905,3905,3
|
|
20250116,122600,81181040,3905,3905,3905,3905,4
|
|
20250116,122500,81165420,3905,3905,3905,3905,3
|
|
20250116,122400,81153705,3905,3905,3905,3905,3
|
|
20250116,122300,81141990,3905,3905,3905,3905,45
|
|
20250116,122200,80966265,3905,3905,3905,3905,6
|
|
20250116,122100,80942835,3905,3905,3905,3905,4
|
|
20250116,122000,80927215,3905,3905,3905,3905,3
|
|
20250116,121900,80915500,3905,3905,3905,3905,3
|
|
20250116,121800,80903785,3905,3905,3905,3905,4
|
|
20250116,121700,80888165,3905,3905,3905,3905,8
|
|
20250116,121600,80856925,3905,3905,3905,3905,3
|
|
20250116,121500,80845210,3905,3905,3905,3905,4
|
|
20250116,121400,80829590,3905,3905,3905,3905,6
|
|
20250116,121300,80806160,3905,3905,3905,3905,4
|
|
20250116,121200,80790540,3905,3905,3905,3905,3
|
|
20250116,121100,80778825,3905,3905,3905,3905,3
|
|
20250116,121000,80767110,3905,3905,3905,3905,4
|
|
20250116,120900,80751490,3905,3905,3905,3905,3
|
|
20250116,120800,80739775,3905,3905,3905,3905,3
|
|
20250116,120700,80728060,3910,3910,3910,3910,3
|
|
20250116,120600,80716330,3905,3905,3905,3905,3
|
|
20250116,120500,80704615,3905,3905,3905,3905,7
|
|
20250116,120400,80677280,3905,3905,3905,3905,3
|
|
20250116,120300,80665565,3905,3905,3905,3905,3
|
|
20250116,120200,80653850,3905,3905,3905,3905,4
|
|
20250116,120100,80638230,3905,3905,3905,3905,3
|
|
20250116,120000,80626515,3905,3905,3905,3905,3
|
|
20250116,115900,80614800,3905,3905,3905,3905,104
|
|
20250116,115800,80208680,3905,3905,3905,3905,3
|
|
20250116,115700,80196965,3905,3905,3905,3905,7
|
|
20250116,115600,80169630,3905,3905,3905,3905,3
|
|
20250116,115500,80157915,3905,3905,3905,3905,8
|
|
20250116,115400,80126675,3905,3905,3905,3905,4
|
|
20250116,115300,80111055,3905,3905,3905,3905,3
|
|
20250116,115200,80099340,3905,3905,3905,3905,3
|
|
20250116,115100,80087625,3905,3905,3905,3905,4
|
|
20250116,115000,80072005,3905,3905,3905,3905,3
|
|
20250116,114900,80060290,3905,3905,3905,3905,1532
|
|
20250116,114800,74077830,3905,3905,3905,3905,7
|
|
20250116,114700,74050495,3910,3910,3910,3910,49
|
|
20250116,114600,73858905,3910,3910,3910,3910,4
|
|
20250116,114500,73843265,3910,3910,3910,3910,3
|
|
20250116,114400,73831535,3910,3910,3910,3910,3
|
|
20250116,114300,73819805,3920,3910,3920,3910,5
|
|
20250116,114200,73800245,3910,3910,3910,3910,3
|
|
20250116,114100,73788515,3910,3910,3910,3910,3
|
|
20250116,114000,73776785,3905,3905,3905,3905,7
|
|
20250116,113900,73749450,3905,3905,3905,3905,3
|
|
20250116,113800,73737735,3905,3905,3905,3905,4
|
|
20250116,113700,73722115,3905,3905,3905,3905,3
|
|
20250116,113600,73710400,3905,3930,3930,3905,6
|
|
20250116,113500,73686895,3905,3905,3905,3905,4
|
|
20250116,113400,73671275,3905,3905,3905,3900,56
|
|
20250116,113300,73452610,3905,3900,3905,3900,103
|
|
20250116,113200,73050410,3900,3900,3900,3900,4
|
|
20250116,113100,73034810,3900,3900,3900,3900,6
|
|
20250116,113000,73011410,3905,3900,3905,3900,1220
|
|
20250116,112900,68249660,3900,3900,3900,3900,3
|
|
20250116,112800,68237960,3900,3900,3900,3900,3
|
|
20250116,112700,68226260,3900,3900,3900,3900,4
|
|
20250116,112600,68210660,3900,3900,3900,3900,103
|
|
20250116,112500,67808960,3900,3900,3900,3900,3
|
|
20250116,112400,67797260,3900,3900,3900,3900,4
|
|
20250116,112300,67781660,3900,3900,3905,3900,204
|
|
20250116,112200,66985265,3905,3905,3910,3905,904
|
|
20250116,112100,63455120,3910,3910,3910,3910,68
|
|
20250116,112000,63189240,3910,3910,3910,3910,3
|
|
20250116,111900,63177510,3910,3910,3910,3910,4
|
|
20250116,111800,63161870,3910,3910,3910,3910,3
|
|
20250116,111700,63150140,3915,3920,3920,3915,208
|
|
20250116,111600,62335245,3915,3915,3915,3915,4
|
|
20250116,111500,62319585,3915,3915,3915,3915,3
|
|
20250116,111400,62307840,3910,3910,3910,3910,7
|
|
20250116,111300,62280470,3910,3910,3910,3910,3
|
|
20250116,111200,62268740,3910,3910,3910,3910,3
|
|
20250116,111100,62257010,3910,3910,3910,3910,4
|
|
20250116,111000,62241370,3910,3910,3910,3910,3
|
|
20250116,110900,62229640,3910,3910,3910,3910,3
|
|
20250116,110800,62217910,3910,3910,3910,3910,1015
|
|
20250116,110700,58249260,3910,3910,3910,3910,333
|
|
20250116,110600,56947230,3910,3910,3910,3910,287
|
|
20250116,110500,55825060,3910,3910,3910,3910,3
|
|
20250116,110400,55813330,3910,3910,3910,3910,743
|
|
20250116,110300,52908200,3910,3910,3910,3910,4
|
|
20250116,110200,52892560,3915,3915,3915,3915,10
|
|
20250116,110100,52853410,3915,3915,3915,3915,38
|
|
20250116,110000,52704640,3915,3915,3915,3915,4
|
|
20250116,105900,52688980,3915,3915,3915,3915,3
|
|
20250116,105800,52677235,3915,3915,3915,3915,18
|
|
20250116,105700,52606765,3915,3915,3915,3915,1246
|
|
20250116,105600,47728675,3930,3920,3930,3915,8
|
|
20250116,105500,47697310,3915,3920,3920,3915,201
|
|
20250116,105400,46910390,3915,3915,3915,3915,3
|
|
20250116,105300,46898645,3915,3915,3915,3915,3
|
|
20250116,105200,46886900,3915,3915,3915,3915,4
|
|
20250116,105100,46871240,3920,3920,3920,3920,4
|
|
20250116,105000,46855560,3920,3920,3920,3920,4
|
|
20250116,104900,46839880,3915,3915,3915,3915,7
|
|
20250116,104800,46812475,3930,3915,3930,3915,4
|
|
20250116,104700,46796800,3915,3915,3915,3915,56
|
|
20250116,104600,46577560,3915,3915,3915,3915,3
|
|
20250116,104500,46565815,3915,3915,3915,3915,361
|
|
20250116,104400,45152500,3915,3920,3930,3915,7
|
|
20250116,104300,45125060,3915,3915,3915,3915,3
|
|
20250116,104200,45113315,3915,3915,3915,3915,3
|
|
20250116,104100,45101570,3915,3915,3915,3915,4
|
|
20250116,104000,45085910,3915,3920,3920,3915,5
|
|
20250116,103900,45066325,3920,3920,3920,3920,4
|
|
20250116,103800,45050645,3915,3915,3915,3915,3
|
|
20250116,103700,45038900,3935,3920,3935,3920,79
|
|
20250116,103600,44728080,3915,3920,3935,3915,24
|
|
20250116,103500,44633750,3920,3920,3920,3920,1
|
|
20250116,103400,44629830,3915,3915,3915,3915,3
|
|
20250116,103300,44618085,3915,3915,3915,3915,4
|
|
20250116,103200,44602425,3915,3915,3915,3915,6
|
|
20250116,103100,44578935,3935,3915,3935,3915,5
|
|
20250116,103000,44559340,3915,3915,3915,3915,3
|
|
20250116,102900,44547595,3915,3920,3920,3915,1414
|
|
20250116,102800,39008450,3920,3920,3920,3920,79
|
|
20250116,102700,38698770,3915,3915,3915,3915,3
|
|
20250116,102600,38687025,3915,3915,3915,3915,4
|
|
20250116,102500,38671365,3915,3915,3915,3915,4
|
|
20250116,102400,38655705,3915,3915,3915,3915,3
|
|
20250116,102300,38643960,3915,3915,3915,3915,7
|
|
20250116,102200,38616555,3915,3915,3915,3915,59
|
|
20250116,102100,38385570,3915,3915,3915,3915,3
|
|
20250116,102000,38373825,3915,3915,3915,3915,4
|
|
20250116,101900,38358165,3920,3925,3925,3920,241
|
|
20250116,101800,37413225,3925,3925,3925,3925,3
|
|
20250116,101700,37401450,3925,3925,3925,3925,4
|
|
20250116,101600,37385750,3935,3930,3935,3920,355
|
|
20250116,101500,35990625,3920,3920,3920,3920,7
|
|
20250116,101400,35963185,3930,3920,3930,3920,4
|
|
20250116,101300,35947495,3920,3920,3920,3920,3
|
|
20250116,101200,35935735,3930,3925,3930,3915,6
|
|
20250116,101100,35912220,3930,3920,3930,3920,103
|
|
20250116,101000,35508450,3930,3925,3930,3920,55
|
|
20250116,100900,35292585,3915,3920,3920,3915,101
|
|
20250116,100800,34896915,3920,3920,3920,3920,3
|
|
20250116,100700,34885155,3915,3930,3930,3915,4
|
|
20250116,100600,34869480,3915,3915,3930,3915,59
|
|
20250116,100500,34637715,3920,3920,3920,3920,96
|
|
20250116,100400,34261395,3920,3925,3925,3920,651
|
|
20250116,100300,31708430,3925,3925,3940,3925,534
|
|
20250116,100200,29612465,3940,3925,3940,3925,4
|
|
20250116,100100,29596750,3940,3940,3940,3940,1
|
|
20250116,100000,29592810,3930,3930,3930,3930,0
|
|
20250116,095900,29592810,3930,3930,3930,3930,0
|
|
20250116,095800,29592810,3930,3930,3930,3930,0
|
|
20250116,095700,29592810,3930,3930,3930,3930,326
|
|
20250116,095600,28311630,3940,3940,3940,3940,0
|
|
20250116,095500,28311630,3940,3940,3940,3940,1
|
|
20250116,095400,28307690,3935,3935,3935,3935,88
|
|
20250116,095300,27961410,3950,3950,3950,3950,0
|
|
20250116,095200,27961410,3950,3950,3950,3950,0
|
|
20250116,095100,27961410,3950,3950,3950,3950,0
|
|
20250116,095000,27961410,3950,3950,3950,3950,0
|
|
20250116,094900,27961410,3950,3950,3950,3950,0
|
|
20250116,094800,27961410,3950,3950,3950,3950,100
|
|
20250116,094700,27566410,3950,3950,3950,3950,175
|
|
20250116,094600,26875160,3950,3950,3950,3950,0
|
|
20250116,094500,26875160,3950,3950,3950,3950,0
|
|
20250116,094400,26875160,3950,3950,3950,3950,0
|
|
20250116,094300,26875160,3950,3950,3950,3950,0
|
|
20250116,094200,26875160,3950,3935,3950,3935,3
|
|
20250116,094100,26863340,3950,3950,3950,3950,0
|
|
20250116,094000,26863340,3950,3950,3950,3950,0
|
|
20250116,093900,26863340,3950,3950,3950,3950,3
|
|
20250116,093800,26851490,3930,3930,3930,3930,4
|
|
20250116,093700,26835770,3950,3935,3950,3935,28
|
|
20250116,093600,26725575,3940,3940,3940,3940,0
|
|
20250116,093500,26725575,3940,3940,3940,3940,0
|
|
20250116,093400,26725575,3940,3945,3945,3935,704
|
|
20250116,093300,23952955,3945,3975,3975,3945,3
|
|
20250116,093200,23941090,3975,3975,3975,3975,1
|
|
20250116,093100,23937115,3975,3975,3975,3975,1
|
|
20250116,093000,23933140,3945,3975,3975,3945,104
|
|
20250116,092900,23522740,3980,3980,3980,3980,1
|
|
20250116,092800,23518760,3945,3945,3945,3945,51
|
|
20250116,092700,23317565,3985,3985,3985,3985,0
|
|
20250116,092600,23317565,3985,3985,3985,3985,1
|
|
20250116,092500,23313580,3955,3955,3955,3955,0
|
|
20250116,092400,23313580,3955,3955,3955,3955,0
|
|
20250116,092300,23313580,3955,3960,3960,3955,96
|
|
20250116,092200,22933695,3990,3950,3990,3950,3275
|
|
20250116,092100,9887525,3945,3945,3945,3945,0
|
|
20250116,092000,9887525,3945,3945,3945,3945,0
|
|
20250116,091900,9887525,3945,3945,3945,3945,2
|
|
20250116,091800,9879635,3935,3935,3935,3935,721
|
|
20250116,091700,7042500,3940,3945,3945,3940,587
|
|
20250116,091600,4729630,3945,3945,3945,3945,0
|
|
20250116,091500,4729630,3945,3950,3950,3945,409
|
|
20250116,091400,3116110,3950,3950,3950,3950,0
|
|
20250116,091300,3116110,3950,3950,3950,3950,0
|
|
20250116,091200,3116110,3950,3950,3950,3950,501
|
|
20250116,091100,1137160,3950,3950,3950,3950,0
|
|
20250116,091000,1137160,3950,3950,3950,3950,1
|
|
20250116,090900,1133210,3950,3950,3950,3950,0
|
|
20250116,090800,1133210,3950,3950,3950,3950,75
|
|
20250116,090700,836960,3950,3950,3950,3950,0
|
|
20250116,090600,836960,3950,3950,3950,3950,0
|
|
20250116,090500,836960,3950,3950,3950,3950,143
|
|
20250116,090400,272110,3950,3950,3950,3950,0
|
|
20250116,090300,272110,3950,3950,3950,3950,0
|
|
20250116,090200,272110,3950,3950,3950,3950,1
|
|
20250116,090100,268160,3960,3960,3960,3960,0
|
|
20250116,090000,268160,3960,3950,3960,3950,38
|