577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,183300,13738081825,3855,3855,3855,3855,0
|
|
20250116,183200,13738081825,3855,3855,3855,3855,0
|
|
20250116,183100,13738081825,3855,3855,3855,3855,0
|
|
20250116,183000,13738081825,3855,3855,3855,3855,0
|
|
20250116,182900,13738081825,3855,3855,3855,3855,0
|
|
20250116,182800,13738081825,3855,3855,3855,3855,0
|
|
20250116,182700,13738081825,3855,3855,3855,3855,0
|
|
20250116,182600,13738081825,3855,3855,3855,3855,0
|
|
20250116,182500,13738081825,3855,3855,3855,3855,0
|
|
20250116,182400,13738081825,3855,3855,3855,3855,0
|
|
20250116,182300,13738081825,3855,3855,3855,3855,0
|
|
20250116,182200,13738081825,3855,3855,3855,3855,0
|
|
20250116,182100,13738081825,3855,3855,3855,3855,0
|
|
20250116,182000,13738081825,3855,3855,3855,3855,0
|
|
20250116,181900,13738081825,3855,3855,3855,3855,0
|
|
20250116,181800,13738081825,3855,3855,3855,3855,0
|
|
20250116,181700,13738081825,3855,3855,3855,3855,0
|
|
20250116,181600,13738081825,3855,3855,3855,3855,0
|
|
20250116,181500,13738081825,3855,3855,3855,3855,0
|
|
20250116,181400,13738081825,3855,3855,3855,3855,0
|
|
20250116,181300,13738081825,3855,3855,3855,3855,0
|
|
20250116,181200,13738081825,3855,3855,3855,3855,0
|
|
20250116,181100,13738081825,3855,3855,3855,3855,0
|
|
20250116,181000,13738081825,3855,3855,3855,3855,0
|
|
20250116,180900,13738081825,3855,3855,3855,3855,0
|
|
20250116,180800,13738081825,3855,3855,3855,3855,0
|
|
20250116,180700,13738081825,3855,3855,3855,3855,0
|
|
20250116,180600,13738081825,3855,3855,3855,3855,0
|
|
20250116,180500,13738081825,3855,3855,3855,3855,0
|
|
20250116,180400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,180300,13738081825,3855,3855,3855,3855,0
|
|
20250116,180200,13738081825,3855,3855,3855,3855,0
|
|
20250116,180100,13738081825,3855,3855,3855,3855,0
|
|
20250116,180000,13738081825,3855,3855,3855,3855,0
|
|
20250116,175900,13738081825,3855,3855,3855,3855,0
|
|
20250116,175800,13738081825,3855,3855,3855,3855,0
|
|
20250116,175700,13738081825,3855,3855,3855,3855,0
|
|
20250116,175600,13738081825,3855,3855,3855,3855,0
|
|
20250116,175500,13738081825,3855,3855,3855,3855,0
|
|
20250116,175400,13738081825,3855,3855,3855,3855,0
|
|
20250116,175300,13738081825,3855,3855,3855,3855,0
|
|
20250116,175200,13738081825,3855,3855,3855,3855,0
|
|
20250116,175100,13738081825,3855,3855,3855,3855,0
|
|
20250116,175000,13738081825,3855,3855,3855,3855,0
|
|
20250116,174900,13738081825,3855,3855,3855,3855,0
|
|
20250116,174800,13738081825,3855,3855,3855,3855,0
|
|
20250116,174700,13738081825,3855,3855,3855,3855,0
|
|
20250116,174600,13738081825,3855,3855,3855,3855,0
|
|
20250116,174500,13738081825,3855,3855,3855,3855,0
|
|
20250116,174400,13738081825,3855,3855,3855,3855,0
|
|
20250116,174300,13738081825,3855,3855,3855,3855,0
|
|
20250116,174200,13738081825,3855,3855,3855,3855,0
|
|
20250116,174100,13738081825,3855,3855,3855,3855,0
|
|
20250116,174000,13738081825,3855,3855,3855,3855,0
|
|
20250116,173900,13738081825,3855,3855,3855,3855,0
|
|
20250116,173800,13738081825,3855,3855,3855,3855,0
|
|
20250116,173700,13738081825,3855,3855,3855,3855,0
|
|
20250116,173600,13738081825,3855,3855,3855,3855,0
|
|
20250116,173500,13738081825,3855,3855,3855,3855,0
|
|
20250116,173400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,173300,13738081825,3855,3855,3855,3855,0
|
|
20250116,173200,13738081825,3855,3855,3855,3855,0
|
|
20250116,173100,13738081825,3855,3855,3855,3855,0
|
|
20250116,173000,13738081825,3855,3855,3855,3855,0
|
|
20250116,172900,13738081825,3855,3855,3855,3855,0
|
|
20250116,172800,13738081825,3855,3855,3855,3855,0
|
|
20250116,172700,13738081825,3855,3855,3855,3855,0
|
|
20250116,172600,13738081825,3855,3855,3855,3855,0
|
|
20250116,172500,13738081825,3855,3855,3855,3855,0
|
|
20250116,172400,13738081825,3855,3855,3855,3855,0
|
|
20250116,172300,13738081825,3855,3855,3855,3855,0
|
|
20250116,172200,13738081825,3855,3855,3855,3855,0
|
|
20250116,172100,13738081825,3855,3855,3855,3855,0
|
|
20250116,172000,13738081825,3855,3855,3855,3855,0
|
|
20250116,171900,13738081825,3855,3855,3855,3855,0
|
|
20250116,171800,13738081825,3855,3855,3855,3855,0
|
|
20250116,171700,13738081825,3855,3855,3855,3855,0
|
|
20250116,171600,13738081825,3855,3855,3855,3855,0
|
|
20250116,171500,13738081825,3855,3855,3855,3855,0
|
|
20250116,171400,13738081825,3855,3855,3855,3855,0
|
|
20250116,171300,13738081825,3855,3855,3855,3855,0
|
|
20250116,171200,13738081825,3855,3855,3855,3855,0
|
|
20250116,171100,13738081825,3855,3855,3855,3855,0
|
|
20250116,171000,13738081825,3855,3855,3855,3855,0
|
|
20250116,170900,13738081825,3855,3855,3855,3855,0
|
|
20250116,170800,13738081825,3855,3855,3855,3855,0
|
|
20250116,170700,13738081825,3855,3855,3855,3855,0
|
|
20250116,170600,13738081825,3855,3855,3855,3855,0
|
|
20250116,170500,13738081825,3855,3855,3855,3855,0
|
|
20250116,170400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,170300,13738081825,3855,3855,3855,3855,0
|
|
20250116,170200,13738081825,3855,3855,3855,3855,0
|
|
20250116,170100,13738081825,3855,3855,3855,3855,0
|
|
20250116,170000,13738081825,3855,3855,3855,3855,0
|
|
20250116,165900,13738081825,3855,3855,3855,3855,0
|
|
20250116,165800,13738081825,3855,3855,3855,3855,0
|
|
20250116,165700,13738081825,3855,3855,3855,3855,0
|
|
20250116,165600,13738081825,3855,3855,3855,3855,0
|
|
20250116,165500,13738081825,3855,3855,3855,3855,0
|
|
20250116,165400,13738081825,3855,3855,3855,3855,0
|
|
20250116,165300,13738081825,3855,3855,3855,3855,0
|
|
20250116,165200,13738081825,3855,3855,3855,3855,0
|
|
20250116,165100,13738081825,3855,3855,3855,3855,0
|
|
20250116,165000,13738081825,3855,3855,3855,3855,0
|
|
20250116,164900,13738081825,3855,3855,3855,3855,0
|
|
20250116,164800,13738081825,3855,3855,3855,3855,0
|
|
20250116,164700,13738081825,3855,3855,3855,3855,0
|
|
20250116,164600,13738081825,3855,3855,3855,3855,0
|
|
20250116,164500,13738081825,3855,3855,3855,3855,0
|
|
20250116,164400,13738081825,3855,3855,3855,3855,0
|
|
20250116,164300,13738081825,3855,3855,3855,3855,0
|
|
20250116,164200,13738081825,3855,3855,3855,3855,0
|
|
20250116,164100,13738081825,3855,3855,3855,3855,0
|
|
20250116,164000,13738081825,3855,3855,3855,3855,0
|
|
20250116,163900,13738081825,3855,3855,3855,3855,0
|
|
20250116,163800,13738081825,3855,3855,3855,3855,0
|
|
20250116,163700,13738081825,3855,3855,3855,3855,0
|
|
20250116,163600,13738081825,3855,3855,3855,3855,0
|
|
20250116,163500,13738081825,3855,3855,3855,3855,0
|
|
20250116,163400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,163300,13738081825,3855,3855,3855,3855,0
|
|
20250116,163200,13738081825,3855,3855,3855,3855,0
|
|
20250116,163100,13738081825,3855,3855,3855,3855,0
|
|
20250116,163000,13738081825,3855,3855,3855,3855,0
|
|
20250116,162900,13738081825,3855,3855,3855,3855,0
|
|
20250116,162800,13738081825,3855,3855,3855,3855,0
|
|
20250116,162700,13738081825,3855,3855,3855,3855,0
|
|
20250116,162600,13738081825,3855,3855,3855,3855,0
|
|
20250116,162500,13738081825,3855,3855,3855,3855,0
|
|
20250116,162400,13738081825,3855,3855,3855,3855,0
|
|
20250116,162300,13738081825,3855,3855,3855,3855,0
|
|
20250116,162200,13738081825,3855,3855,3855,3855,0
|
|
20250116,162100,13738081825,3855,3855,3855,3855,0
|
|
20250116,162000,13738081825,3855,3855,3855,3855,0
|
|
20250116,161900,13738081825,3855,3855,3855,3855,0
|
|
20250116,161800,13738081825,3855,3855,3855,3855,0
|
|
20250116,161700,13738081825,3855,3855,3855,3855,0
|
|
20250116,161600,13738081825,3855,3855,3855,3855,0
|
|
20250116,161500,13738081825,3855,3855,3855,3855,0
|
|
20250116,161400,13738081825,3855,3855,3855,3855,0
|
|
20250116,161300,13738081825,3855,3855,3855,3855,0
|
|
20250116,161200,13738081825,3855,3855,3855,3855,0
|
|
20250116,161100,13738081825,3855,3855,3855,3855,0
|
|
20250116,161000,13738081825,3855,3855,3855,3855,0
|
|
20250116,160900,13738081825,3855,3855,3855,3855,0
|
|
20250116,160800,13738081825,3855,3855,3855,3855,0
|
|
20250116,160700,13738081825,3855,3855,3855,3855,0
|
|
20250116,160600,13738081825,3855,3855,3855,3855,0
|
|
20250116,160500,13738081825,3855,3855,3855,3855,0
|
|
20250116,160400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,160300,13738081825,3855,3855,3855,3855,0
|
|
20250116,160200,13738081825,3855,3855,3855,3855,0
|
|
20250116,160100,13738081825,3855,3855,3855,3855,0
|
|
20250116,160000,13738081825,3855,3855,3855,3855,0
|
|
20250116,155900,13738081825,3855,3855,3855,3855,0
|
|
20250116,155800,13738081825,3855,3855,3855,3855,0
|
|
20250116,155700,13738081825,3855,3855,3855,3855,0
|
|
20250116,155600,13738081825,3855,3855,3855,3855,0
|
|
20250116,155500,13738081825,3855,3855,3855,3855,0
|
|
20250116,155400,13738081825,3855,3855,3855,3855,0
|
|
20250116,155300,13738081825,3855,3855,3855,3855,0
|
|
20250116,155200,13738081825,3855,3855,3855,3855,0
|
|
20250116,155100,13738081825,3855,3855,3855,3855,0
|
|
20250116,155000,13738081825,3855,3855,3855,3855,0
|
|
20250116,154900,13738081825,3855,3855,3855,3855,0
|
|
20250116,154800,13738081825,3855,3855,3855,3855,0
|
|
20250116,154700,13738081825,3855,3855,3855,3855,0
|
|
20250116,154600,13738081825,3855,3855,3855,3855,0
|
|
20250116,154500,13738081825,3855,3855,3855,3855,0
|
|
20250116,154400,13738081825,3855,3855,3855,3855,0
|
|
20250116,154300,13738081825,3855,3855,3855,3855,0
|
|
20250116,154200,13738081825,3855,3855,3855,3855,0
|
|
20250116,154100,13738081825,3855,3855,3855,3855,0
|
|
20250116,154000,13738081825,3855,3855,3855,3855,0
|
|
20250116,153900,13738081825,3855,3855,3855,3855,0
|
|
20250116,153800,13738081825,3855,3855,3855,3855,0
|
|
20250116,153700,13738081825,3855,3855,3855,3855,0
|
|
20250116,153600,13738081825,3855,3855,3855,3855,0
|
|
20250116,153500,13738081825,3855,3855,3855,3855,0
|
|
20250116,153400,13738081825,3855,3855,3855,3855,47853
|
|
20250116,153300,13738081825,3855,3855,3855,3855,0
|
|
20250116,153200,13738081825,3855,3855,3855,3855,0
|
|
20250116,153100,13738081825,3855,3855,3855,3855,0
|
|
20250116,153000,13738081825,3855,3855,3855,3855,47853
|
|
20250116,152900,13553608510,3850,3850,3850,3850,0
|
|
20250116,152800,13553608510,3850,3850,3850,3850,0
|
|
20250116,152700,13553608510,3850,3850,3850,3850,0
|
|
20250116,152600,13553608510,3850,3850,3850,3850,0
|
|
20250116,152500,13553608510,3850,3850,3850,3850,0
|
|
20250116,152400,13553608510,3850,3850,3850,3850,0
|
|
20250116,152300,13553608510,3850,3850,3850,3850,0
|
|
20250116,152200,13553608510,3850,3850,3850,3850,0
|
|
20250116,152100,13553608510,3850,3850,3850,3850,0
|
|
20250116,152000,13553608510,3850,3850,3850,3850,0
|
|
20250116,151900,13553608510,3850,3850,3855,3845,10397
|
|
20250116,151800,13513599115,3850,3850,3855,3845,8773
|
|
20250116,151700,13479822040,3850,3850,3860,3850,11215
|
|
20250116,151600,13436566790,3855,3855,3855,3850,3343
|
|
20250116,151500,13423679810,3855,3850,3860,3845,14632
|
|
20250116,151400,13367298045,3845,3845,3850,3845,7838
|
|
20250116,151300,13337137685,3845,3830,3850,3830,7616
|
|
20250116,151200,13307864860,3830,3835,3840,3830,6728
|
|
20250116,151100,13282065380,3835,3835,3840,3835,2487
|
|
20250116,151000,13272518675,3835,3835,3835,3830,5247
|
|
20250116,150900,13252411230,3840,3845,3845,3835,1559
|
|
20250116,150800,13246423220,3840,3840,3845,3840,2795
|
|
20250116,150700,13235683320,3840,3850,3850,3840,9716
|
|
20250116,150600,13198307295,3850,3820,3850,3820,32191
|
|
20250116,150500,13074874265,3820,3820,3820,3810,8231
|
|
20250116,150400,13043458740,3815,3820,3820,3815,3811
|
|
20250116,150300,13028917575,3820,3825,3825,3815,6904
|
|
20250116,150200,13002556850,3820,3815,3820,3815,4183
|
|
20250116,150100,12986586315,3820,3820,3820,3820,7016
|
|
20250116,150000,12959785195,3820,3820,3825,3820,1642
|
|
20250116,145900,12953512480,3825,3825,3830,3820,2396
|
|
20250116,145800,12944357455,3825,3830,3830,3825,298
|
|
20250116,145700,12943216660,3830,3825,3830,3825,1239
|
|
20250116,145600,12938477435,3825,3830,3835,3825,3358
|
|
20250116,145500,12925623475,3830,3830,3835,3830,5811
|
|
20250116,145400,12903358530,3835,3835,3835,3835,5731
|
|
20250116,145300,12881380145,3840,3830,3845,3830,11233
|
|
20250116,145200,12838260130,3830,3830,3830,3830,14211
|
|
20250116,145100,12783832000,3830,3830,3835,3830,11960
|
|
20250116,145000,12738015345,3830,3820,3835,3820,11417
|
|
20250116,144900,12694329565,3820,3815,3820,3815,4129
|
|
20250116,144800,12678565935,3820,3815,3820,3815,3604
|
|
20250116,144700,12664801895,3820,3815,3820,3815,3495
|
|
20250116,144600,12651458320,3820,3820,3820,3815,798
|
|
20250116,144500,12648410080,3820,3820,3820,3820,2188
|
|
20250116,144400,12640051920,3825,3820,3825,3815,5033
|
|
20250116,144300,12620826175,3825,3815,3825,3815,3358
|
|
20250116,144200,12608007470,3815,3815,3815,3810,617
|
|
20250116,144100,12605655115,3810,3815,3820,3810,1458
|
|
20250116,144000,12600093100,3810,3815,3815,3810,131
|
|
20250116,143900,12599593890,3815,3810,3815,3805,3236
|
|
20250116,143800,12587267925,3810,3815,3815,3810,1691
|
|
20250116,143700,12580822715,3815,3815,3815,3810,3389
|
|
20250116,143600,12567903060,3815,3815,3815,3815,483
|
|
20250116,143500,12566060415,3815,3810,3815,3810,4808
|
|
20250116,143400,12547740250,3810,3815,3815,3810,463
|
|
20250116,143300,12545974405,3810,3810,3815,3810,459
|
|
20250116,143200,12544223975,3810,3820,3820,3810,455
|
|
20250116,143100,12542487570,3815,3815,3815,3810,9036
|
|
20250116,143000,12508037740,3815,3815,3820,3810,2059
|
|
20250116,142900,12500191540,3815,3815,3815,3815,136
|
|
20250116,142800,12499672700,3815,3820,3820,3815,1740
|
|
20250116,142700,12493033030,3815,3815,3815,3815,1000
|
|
20250116,142600,12489218030,3815,3825,3825,3815,5717
|
|
20250116,142500,12467386630,3825,3825,3825,3825,1454
|
|
20250116,142400,12461825080,3820,3820,3820,3820,2071
|
|
20250116,142300,12453913860,3820,3825,3825,3820,1170
|
|
20250116,142200,12449444170,3825,3825,3830,3825,1334
|
|
20250116,142100,12444341565,3825,3830,3830,3825,51
|
|
20250116,142000,12444146485,3825,3820,3835,3815,15083
|
|
20250116,141900,12386456245,3820,3815,3820,3815,273
|
|
20250116,141800,12385414385,3820,3815,3820,3815,1672
|
|
20250116,141700,12379029850,3815,3810,3815,3810,3848
|
|
20250116,141600,12364355120,3815,3815,3815,3810,2125
|
|
20250116,141500,12356258395,3815,3810,3815,3810,1379
|
|
20250116,141400,12350999375,3815,3815,3815,3810,1244
|
|
20250116,141300,12346253840,3820,3820,3820,3820,4
|
|
20250116,141200,12346238560,3820,3815,3820,3815,526
|
|
20250116,141100,12344231220,3815,3815,3820,3815,2475
|
|
20250116,141000,12334782755,3820,3815,3820,3815,1272
|
|
20250116,140900,12329929365,3820,3820,3820,3820,208
|
|
20250116,140800,12329134805,3820,3815,3820,3810,5076
|
|
20250116,140700,12309773175,3810,3815,3815,3810,2791
|
|
20250116,140600,12299126010,3815,3820,3820,3810,9189
|
|
20250116,140500,12264065545,3820,3815,3820,3810,4732
|
|
20250116,140400,12246000895,3810,3815,3815,3810,233
|
|
20250116,140300,12245113015,3810,3810,3810,3810,5645
|
|
20250116,140200,12223605565,3810,3810,3810,3810,7
|
|
20250116,140100,12223578895,3810,3805,3810,3800,5366
|
|
20250116,140000,12203150770,3805,3805,3805,3800,1469
|
|
20250116,135900,12197561235,3805,3805,3805,3805,940
|
|
20250116,135800,12193984535,3805,3805,3805,3805,1065
|
|
20250116,135700,12189932210,3810,3810,3810,3800,2928
|
|
20250116,135600,12178791550,3800,3795,3800,3795,2331
|
|
20250116,135500,12169934725,3800,3800,3800,3800,2722
|
|
20250116,135400,12159591125,3795,3795,3800,3795,1421
|
|
20250116,135300,12154197430,3795,3800,3805,3795,5506
|
|
20250116,135200,12133281015,3805,3810,3810,3805,1701
|
|
20250116,135100,12126808415,3810,3805,3810,3805,1474
|
|
20250116,135000,12121193475,3805,3810,3810,3805,1672
|
|
20250116,134900,12114828280,3810,3810,3810,3810,2829
|
|
20250116,134800,12104049790,3815,3815,3815,3815,311
|
|
20250116,134700,12102863325,3820,3810,3820,3810,474
|
|
20250116,134600,12101055280,3810,3810,3810,3810,320
|
|
20250116,134500,12099836080,3810,3810,3810,3805,6437
|
|
20250116,134400,12075333430,3810,3810,3810,3810,280
|
|
20250116,134300,12074266630,3805,3805,3810,3805,1022
|
|
20250116,134200,12070377915,3800,3805,3805,3800,1731
|
|
20250116,134100,12063794100,3805,3800,3805,3800,452
|
|
20250116,134000,12062076035,3805,3805,3805,3800,1605
|
|
20250116,133900,12055976585,3800,3800,3805,3800,2069
|
|
20250116,133800,12048112545,3800,3800,3800,3795,1048
|
|
20250116,133700,12044130170,3795,3800,3800,3795,3954
|
|
20250116,133600,12029117685,3795,3800,3800,3795,2803
|
|
20250116,133500,12018478280,3795,3805,3805,3795,7616
|
|
20250116,133400,11989541915,3800,3805,3805,3800,1057
|
|
20250116,133300,11985524760,3805,3805,3805,3805,255
|
|
20250116,133200,11984554485,3810,3805,3810,3805,195
|
|
20250116,133100,11983811700,3810,3805,3810,3805,543
|
|
20250116,133000,11981744905,3800,3800,3810,3800,9705
|
|
20250116,132900,11944864445,3805,3805,3805,3805,800
|
|
20250116,132800,11941820445,3805,3800,3810,3800,2001
|
|
20250116,132700,11934209175,3800,3810,3815,3800,6599
|
|
20250116,132600,11909111125,3805,3820,3820,3805,6697
|
|
20250116,132500,11883568765,3820,3825,3825,3820,4468
|
|
20250116,132400,11866498825,3825,3825,3830,3820,5135
|
|
20250116,132300,11846857690,3825,3825,3830,3825,3911
|
|
20250116,132200,11831883640,3825,3825,3825,3820,2505
|
|
20250116,132100,11822308285,3825,3820,3825,3820,2606
|
|
20250116,132000,11812353200,3815,3815,3820,3810,2629
|
|
20250116,131900,11802312725,3815,3810,3815,3810,5425
|
|
20250116,131800,11781643365,3810,3820,3825,3810,5811
|
|
20250116,131700,11759464075,3825,3820,3825,3820,915
|
|
20250116,131600,11755964830,3820,3825,3825,3820,501
|
|
20250116,131500,11754050350,3820,3825,3825,3820,956
|
|
20250116,131400,11750395670,3825,3825,3825,3820,3199
|
|
20250116,131300,11738167000,3825,3830,3830,3825,2217
|
|
20250116,131200,11729686965,3830,3820,3830,3815,9126
|
|
20250116,131100,11694747775,3820,3830,3830,3820,2476
|
|
20250116,131000,11685286945,3830,3825,3830,3825,4733
|
|
20250116,130900,11667179280,3825,3820,3825,3815,3500
|
|
20250116,130800,11653804235,3820,3815,3820,3815,6437
|
|
20250116,130700,11629219760,3810,3810,3815,3810,709
|
|
20250116,130600,11626518155,3810,3800,3810,3800,8519
|
|
20250116,130500,11594101700,3800,3800,3800,3795,12484
|
|
20250116,130400,11546719405,3800,3800,3800,3795,4997
|
|
20250116,130300,11527752820,3795,3800,3800,3795,6258
|
|
20250116,130200,11503981645,3805,3800,3805,3800,3698
|
|
20250116,130100,11489926745,3805,3805,3805,3800,3451
|
|
20250116,130000,11476806350,3805,3800,3805,3800,462
|
|
20250116,125900,11475050500,3805,3805,3805,3805,2614
|
|
20250116,125800,11465104230,3805,3805,3805,3805,3234
|
|
20250116,125700,11452798860,3805,3805,3810,3805,1043
|
|
20250116,125600,11448828930,3805,3810,3810,3805,1683
|
|
20250116,125500,11442421515,3810,3810,3810,3805,183
|
|
20250116,125400,11441725035,3810,3815,3815,3805,1108
|
|
20250116,125300,11437508530,3815,3800,3820,3795,4862
|
|
20250116,125200,11419023830,3820,3820,3825,3800,1377
|
|
20250116,125100,11413773090,3820,3795,3820,3790,3279
|
|
20250116,125000,11401324865,3795,3790,3795,3790,2647
|
|
20250116,124900,11391284225,3790,3795,3795,3790,2090
|
|
20250116,124800,11383357355,3800,3790,3800,3790,6192
|
|
20250116,124700,11359873775,3795,3800,3800,3795,4164
|
|
20250116,124600,11344064690,3800,3800,3800,3800,677
|
|
20250116,124500,11341492090,3800,3810,3810,3800,3351
|
|
20250116,124400,11328758050,3800,3805,3810,3795,15457
|
|
20250116,124300,11270014245,3805,3810,3815,3805,8071
|
|
20250116,124200,11239264070,3815,3810,3815,3805,3711
|
|
20250116,124100,11225121765,3805,3820,3820,3805,6230
|
|
20250116,124000,11201376545,3825,3825,3830,3815,8209
|
|
20250116,123900,11170011105,3825,3825,3830,3825,2158
|
|
20250116,123800,11161756265,3825,3835,3835,3825,4597
|
|
20250116,123700,11144149380,3835,3825,3835,3825,4857
|
|
20250116,123600,11125532110,3825,3840,3840,3820,1112
|
|
20250116,123500,11121283950,3820,3825,3835,3820,11581
|
|
20250116,123400,11076955390,3825,3820,3825,3815,5639
|
|
20250116,123300,11055439600,3820,3825,3825,3815,4788
|
|
20250116,123200,11037146560,3820,3830,3835,3820,10155
|
|
20250116,123100,10998261335,3825,3835,3840,3825,15090
|
|
20250116,123000,10940403150,3830,3830,3840,3820,16574
|
|
20250116,122900,10876883955,3820,3830,3835,3820,19436
|
|
20250116,122800,10802523835,3830,3825,3835,3820,16080
|
|
20250116,122700,10740952345,3830,3820,3830,3820,9381
|
|
20250116,122600,10705071780,3820,3810,3820,3810,3058
|
|
20250116,122500,10693396280,3805,3810,3820,3805,5647
|
|
20250116,122400,10671866505,3810,3815,3820,3810,3894
|
|
20250116,122300,10657026260,3815,3810,3815,3805,3975
|
|
20250116,122200,10641873350,3810,3800,3810,3800,4219
|
|
20250116,122100,10625807125,3800,3800,3805,3790,1751
|
|
20250116,122000,10619151855,3790,3790,3795,3790,1010
|
|
20250116,121900,10615321455,3790,3785,3790,3785,2888
|
|
20250116,121800,10604385640,3785,3785,3785,3785,4991
|
|
20250116,121700,10585494705,3785,3785,3785,3780,327
|
|
20250116,121600,10584258020,3785,3780,3785,3780,167
|
|
20250116,121500,10583626095,3780,3780,3790,3780,1035
|
|
20250116,121400,10579713035,3780,3785,3785,3780,1420
|
|
20250116,121300,10574343840,3785,3785,3785,3785,580
|
|
20250116,121200,10572148540,3780,3780,3785,3780,4110
|
|
20250116,121100,10556610135,3785,3785,3785,3785,230
|
|
20250116,121000,10555739585,3780,3785,3785,3780,1711
|
|
20250116,120900,10549263775,3780,3785,3785,3780,2945
|
|
20250116,120800,10538121550,3785,3795,3795,3785,5384
|
|
20250116,120700,10517703840,3795,3795,3795,3785,3601
|
|
20250116,120600,10504056875,3785,3795,3795,3785,1572
|
|
20250116,120500,10498105505,3795,3785,3795,3785,204
|
|
20250116,120400,10497332340,3780,3785,3790,3780,3238
|
|
20250116,120300,10485082515,3785,3790,3790,3785,322
|
|
20250116,120200,10483862695,3780,3780,3780,3780,2146
|
|
20250116,120100,10475750815,3780,3780,3785,3780,3220
|
|
20250116,120000,10463564210,3780,3780,3780,3775,869
|
|
20250116,115900,10460279940,3780,3780,3785,3780,3104
|
|
20250116,115800,10448538815,3780,3775,3785,3775,4105
|
|
20250116,115700,10433022585,3780,3785,3785,3775,2661
|
|
20250116,115600,10422963810,3785,3790,3790,3780,3222
|
|
20250116,115500,10410764055,3790,3775,3790,3775,2436
|
|
20250116,115400,10401558140,3775,3775,3775,3770,9743
|
|
20250116,115300,10364811205,3775,3780,3780,3770,3567
|
|
20250116,115200,10351345665,3775,3785,3790,3775,7516
|
|
20250116,115100,10322954815,3785,3785,3785,3780,1096
|
|
20250116,115000,10318806955,3785,3785,3785,3775,7452
|
|
20250116,114900,10290635510,3785,3775,3785,3775,4958
|
|
20250116,114800,10271902060,3780,3780,3785,3775,21362
|
|
20250116,114700,10191186245,3780,3780,3785,3780,8230
|
|
20250116,114600,10160076390,3785,3785,3785,3780,4731
|
|
20250116,114500,10142184020,3785,3790,3790,3785,1003
|
|
20250116,114400,10138387155,3785,3785,3785,3780,5530
|
|
20250116,114300,10117476055,3790,3790,3790,3785,6532
|
|
20250116,114200,10092749480,3785,3785,3790,3785,2719
|
|
20250116,114100,10082457495,3795,3790,3795,3780,18685
|
|
20250116,114000,10011754545,3790,3795,3795,3785,2313
|
|
20250116,113900,10002988050,3795,3795,3795,3790,4496
|
|
20250116,113800,9985945585,3790,3790,3795,3790,783
|
|
20250116,113700,9982977400,3795,3790,3795,3790,1276
|
|
20250116,113600,9978141345,3785,3790,3790,3785,7824
|
|
20250116,113500,9948512185,3785,3790,3790,3785,3329
|
|
20250116,113400,9935905315,3790,3795,3795,3790,6910
|
|
20250116,113300,9909701165,3790,3785,3790,3785,14708
|
|
20250116,113200,9854018100,3790,3795,3795,3785,32796
|
|
20250116,113100,9729655965,3800,3805,3810,3795,5115
|
|
20250116,113000,9710214885,3805,3805,3805,3800,7423
|
|
20250116,112900,9682002555,3805,3815,3815,3805,28246
|
|
20250116,112800,9574448725,3815,3815,3815,3815,6488
|
|
20250116,112700,9549697005,3815,3820,3820,3815,2052
|
|
20250116,112600,9541864805,3815,3815,3820,3815,341
|
|
20250116,112500,9540563885,3815,3825,3825,3815,589
|
|
20250116,112400,9538315095,3825,3820,3825,3815,1393
|
|
20250116,112300,9532992805,3820,3820,3820,3820,376
|
|
20250116,112200,9531556485,3820,3825,3825,3820,947
|
|
20250116,112100,9527938930,3825,3825,3825,3820,446
|
|
20250116,112000,9526234630,3825,3820,3825,3820,1031
|
|
20250116,111900,9522291210,3820,3825,3825,3820,2487
|
|
20250116,111800,9512782835,3825,3810,3825,3810,7670
|
|
20250116,111700,9483482255,3810,3810,3815,3810,201
|
|
20250116,111600,9482715945,3810,3820,3820,3810,1127
|
|
20250116,111500,9478418495,3815,3815,3815,3810,142
|
|
20250116,111400,9477877285,3815,3815,3815,3810,455
|
|
20250116,111300,9476142715,3815,3805,3820,3805,11037
|
|
20250116,111200,9434045490,3805,3810,3810,3805,2238
|
|
20250116,111100,9425526175,3810,3815,3815,3810,634
|
|
20250116,111000,9423110610,3820,3810,3820,3805,6151
|
|
20250116,110900,9399678815,3810,3810,3810,3810,1747
|
|
20250116,110800,9393022745,3820,3810,3820,3810,878
|
|
20250116,110700,9389676340,3810,3810,3810,3805,432
|
|
20250116,110600,9388030815,3805,3810,3810,3805,2912
|
|
20250116,110500,9376943760,3805,3810,3810,3805,2420
|
|
20250116,110400,9367728815,3820,3805,3820,3800,8039
|
|
20250116,110300,9337148955,3800,3805,3805,3800,4945
|
|
20250116,110200,9318342970,3805,3810,3810,3805,7937
|
|
20250116,110100,9288139665,3810,3810,3815,3805,1685
|
|
20250116,110000,9281721050,3805,3815,3815,3805,2860
|
|
20250116,105900,9270838560,3815,3820,3820,3805,3393
|
|
20250116,105800,9257902930,3820,3825,3825,3820,1136
|
|
20250116,105700,9253557985,3820,3810,3825,3805,8940
|
|
20250116,105600,9219508580,3820,3820,3820,3815,4688
|
|
20250116,105500,9201621420,3820,3815,3820,3805,12445
|
|
20250116,105400,9154248240,3815,3805,3815,3805,2426
|
|
20250116,105300,9145013190,3805,3800,3805,3800,3635
|
|
20250116,105200,9131187820,3800,3800,3805,3795,3697
|
|
20250116,105100,9117140525,3800,3805,3805,3795,12561
|
|
20250116,105000,9069416090,3800,3815,3815,3800,11423
|
|
20250116,104900,9025951985,3815,3805,3815,3805,7799
|
|
20250116,104800,8996263220,3805,3805,3810,3800,15774
|
|
20250116,104700,8936303985,3805,3805,3810,3805,8868
|
|
20250116,104600,8902561050,3805,3805,3810,3800,21580
|
|
20250116,104500,8820478885,3805,3810,3815,3805,9021
|
|
20250116,104400,8786125160,3810,3820,3820,3805,39984
|
|
20250116,104300,8633726750,3815,3820,3820,3815,4010
|
|
20250116,104200,8618424945,3815,3820,3825,3815,18410
|
|
20250116,104100,8548137695,3820,3830,3835,3820,3969
|
|
20250116,104000,8532951585,3830,3830,3835,3830,4052
|
|
20250116,103900,8517430455,3820,3820,3825,3820,8275
|
|
20250116,103800,8485781595,3820,3830,3830,3815,1510
|
|
20250116,103700,8480009980,3815,3820,3825,3815,6701
|
|
20250116,103600,8454428695,3825,3835,3835,3820,3050
|
|
20250116,103500,8442744000,3835,3820,3835,3815,25072
|
|
20250116,103400,8347058290,3820,3835,3835,3820,84984
|
|
20250116,103300,8022034960,3835,3840,3840,3830,8922
|
|
20250116,103200,7987819085,3835,3845,3845,3835,3124
|
|
20250116,103100,7975833355,3840,3850,3850,3835,5765
|
|
20250116,103000,7953705675,3845,3845,3845,3840,246
|
|
20250116,102900,7952761010,3840,3840,3840,3835,1221
|
|
20250116,102800,7948077635,3840,3840,3845,3840,1525
|
|
20250116,102700,7942217030,3840,3840,3845,3835,15419
|
|
20250116,102600,7883084695,3840,3840,3855,3835,6687
|
|
20250116,102500,7857323950,3855,3845,3855,3835,11884
|
|
20250116,102400,7811562555,3845,3840,3845,3835,3605
|
|
20250116,102300,7797719845,3835,3835,3845,3835,10149
|
|
20250116,102200,7758770900,3840,3840,3840,3835,2073
|
|
20250116,102100,7750820140,3840,3830,3840,3830,3815
|
|
20250116,102000,7736196440,3835,3835,3835,3830,10802
|
|
20250116,101900,7694819695,3835,3835,3840,3830,8709
|
|
20250116,101800,7661444840,3835,3840,3845,3830,18292
|
|
20250116,101700,7591276185,3840,3840,3840,3835,9969
|
|
20250116,101600,7553004215,3840,3835,3840,3830,6295
|
|
20250116,101500,7528865220,3835,3830,3840,3830,8226
|
|
20250116,101400,7497332745,3835,3840,3840,3830,26729
|
|
20250116,101300,7394814560,3840,3850,3855,3835,37218
|
|
20250116,101200,7251741795,3850,3865,3865,3850,20053
|
|
20250116,101100,7174392610,3860,3865,3865,3855,12121
|
|
20250116,101000,7127601820,3865,3875,3875,3860,10129
|
|
20250116,100900,7088409015,3880,3890,3895,3870,24536
|
|
20250116,100800,6993116600,3890,3860,3890,3860,29688
|
|
20250116,100700,6877889435,3860,3875,3880,3860,11977
|
|
20250116,100600,6831541695,3870,3895,3900,3870,33122
|
|
20250116,100500,6702844250,3895,3855,3905,3845,66999
|
|
20250116,100400,6442468200,3850,3860,3865,3845,16636
|
|
20250116,100300,6378282570,3860,3850,3865,3850,10402
|
|
20250116,100200,6338140960,3840,3845,3855,3840,6366
|
|
20250116,100100,6313656765,3845,3865,3865,3845,11571
|
|
20250116,100000,6269071375,3855,3860,3870,3840,12932
|
|
20250116,095900,6219221990,3865,3870,3875,3860,10689
|
|
20250116,095800,6177874940,3870,3865,3870,3860,7044
|
|
20250116,095700,6150648865,3860,3850,3860,3850,6195
|
|
20250116,095600,6126787285,3850,3855,3855,3850,4326
|
|
20250116,095500,6110132180,3855,3865,3865,3850,4267
|
|
20250116,095400,6093671275,3865,3845,3875,3840,25127
|
|
20250116,095300,5996633960,3840,3830,3840,3830,10593
|
|
20250116,095200,5956012310,3830,3840,3845,3830,6074
|
|
20250116,095100,5932691620,3845,3835,3845,3835,8165
|
|
20250116,095000,5901328650,3835,3830,3835,3825,18576
|
|
20250116,094900,5830202885,3830,3840,3845,3825,12390
|
|
20250116,094800,5782731795,3845,3835,3850,3835,3742
|
|
20250116,094700,5768375535,3840,3835,3840,3830,11053
|
|
20250116,094600,5726009765,3835,3855,3855,3830,26178
|
|
20250116,094500,5625464845,3850,3860,3865,3850,6859
|
|
20250116,094400,5599008560,3865,3845,3865,3845,4280
|
|
20250116,094300,5582512590,3860,3850,3860,3840,9578
|
|
20250116,094200,5545634580,3850,3860,3865,3850,14615
|
|
20250116,094100,5489279365,3860,3855,3865,3850,4939
|
|
20250116,094000,5470240025,3865,3855,3865,3850,2688
|
|
20250116,093900,5459877050,3855,3840,3865,3830,37560
|
|
20250116,093800,5315559525,3840,3840,3840,3835,4803
|
|
20250116,093700,5297117825,3845,3840,3850,3830,53567
|
|
20250116,093600,5091746230,3840,3850,3855,3840,25998
|
|
20250116,093500,4991783295,3855,3855,3855,3850,7066
|
|
20250116,093400,4964556545,3860,3855,3860,3855,7110
|
|
20250116,093300,4937139205,3860,3865,3865,3855,5770
|
|
20250116,093200,4914869850,3865,3860,3865,3860,6404
|
|
20250116,093100,4890120665,3855,3845,3865,3845,9574
|
|
20250116,093000,4853234340,3850,3845,3855,3845,7342
|
|
20250116,092900,4824987900,3850,3860,3865,3845,21741
|
|
20250116,092800,4741232380,3860,3895,3895,3860,34889
|
|
20250116,092700,4606048960,3890,3885,3895,3875,42662
|
|
20250116,092600,4440258335,3885,3890,3905,3875,77316
|
|
20250116,092500,4139397480,3890,3875,3890,3865,22761
|
|
20250116,092400,4051136980,3875,3885,3885,3875,19107
|
|
20250116,092300,3977063885,3875,3875,3890,3875,20056
|
|
20250116,092200,3899197405,3880,3880,3880,3865,21077
|
|
20250116,092100,3817601375,3880,3845,3890,3845,31308
|
|
20250116,092000,3696315555,3845,3845,3865,3845,10663
|
|
20250116,091900,3655197045,3835,3850,3850,3835,12552
|
|
20250116,091800,3606946250,3850,3840,3860,3840,16565
|
|
20250116,091700,3543145795,3840,3840,3855,3835,12292
|
|
20250116,091600,3495913295,3840,3835,3850,3830,19931
|
|
20250116,091500,3419436565,3835,3835,3855,3825,33042
|
|
20250116,091400,3292805445,3825,3840,3840,3825,27490
|
|
20250116,091300,3187536725,3840,3835,3845,3835,13999
|
|
20250116,091200,3133801680,3845,3825,3845,3825,13477
|
|
20250116,091100,3082126375,3835,3860,3860,3825,60655
|
|
20250116,091000,2848969690,3860,3865,3885,3850,32766
|
|
20250116,090900,2722213960,3865,3885,3890,3860,37231
|
|
20250116,090800,2577826220,3885,3850,3895,3850,35864
|
|
20250116,090700,2438525130,3875,3865,3880,3835,42106
|
|
20250116,090600,2276261175,3870,3855,3880,3850,24076
|
|
20250116,090500,2183273390,3850,3850,3865,3850,31103
|
|
20250116,090400,2063316930,3850,3890,3895,3850,35060
|
|
20250116,090300,1927609895,3875,3865,3895,3830,113074
|
|
20250116,090200,1490263720,3865,3795,3870,3795,74919
|
|
20250116,090100,1204428155,3800,3815,3845,3795,74884
|
|
20250116,090000,918719150,3810,3820,3835,3780,218611
|