577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,183300,17909130700,3950,3950,3950,3950,0
|
|
20250117,183200,17909130700,3950,3950,3950,3950,0
|
|
20250117,183100,17909130700,3950,3950,3950,3950,0
|
|
20250117,183000,17909130700,3950,3950,3950,3950,0
|
|
20250117,182900,17909130700,3950,3950,3950,3950,0
|
|
20250117,182800,17909130700,3950,3950,3950,3950,0
|
|
20250117,182700,17909130700,3950,3950,3950,3950,0
|
|
20250117,182600,17909130700,3950,3950,3950,3950,0
|
|
20250117,182500,17909130700,3950,3950,3950,3950,0
|
|
20250117,182400,17909130700,3950,3950,3950,3950,0
|
|
20250117,182300,17909130700,3950,3950,3950,3950,0
|
|
20250117,182200,17909130700,3950,3950,3950,3950,0
|
|
20250117,182100,17909130700,3950,3950,3950,3950,0
|
|
20250117,182000,17909130700,3950,3950,3950,3950,0
|
|
20250117,181900,17909130700,3950,3950,3950,3950,0
|
|
20250117,181800,17909130700,3950,3950,3950,3950,0
|
|
20250117,181700,17909130700,3950,3950,3950,3950,0
|
|
20250117,181600,17909130700,3950,3950,3950,3950,0
|
|
20250117,181500,17909130700,3950,3950,3950,3950,0
|
|
20250117,181400,17909130700,3950,3950,3950,3950,0
|
|
20250117,181300,17909130700,3950,3950,3950,3950,0
|
|
20250117,181200,17909130700,3950,3950,3950,3950,0
|
|
20250117,181100,17909130700,3950,3950,3950,3950,0
|
|
20250117,181000,17909130700,3950,3950,3950,3950,0
|
|
20250117,180900,17909130700,3950,3950,3950,3950,0
|
|
20250117,180800,17909130700,3950,3950,3950,3950,0
|
|
20250117,180700,17909130700,3950,3950,3950,3950,0
|
|
20250117,180600,17909130700,3950,3950,3950,3950,0
|
|
20250117,180500,17909130700,3950,3950,3950,3950,0
|
|
20250117,180400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,180300,17909130700,3950,3950,3950,3950,0
|
|
20250117,180200,17909130700,3950,3950,3950,3950,0
|
|
20250117,180100,17909130700,3950,3950,3950,3950,0
|
|
20250117,180000,17909130700,3950,3950,3950,3950,0
|
|
20250117,175900,17909130700,3950,3950,3950,3950,0
|
|
20250117,175800,17909130700,3950,3950,3950,3950,0
|
|
20250117,175700,17909130700,3950,3950,3950,3950,0
|
|
20250117,175600,17909130700,3950,3950,3950,3950,0
|
|
20250117,175500,17909130700,3950,3950,3950,3950,0
|
|
20250117,175400,17909130700,3950,3950,3950,3950,0
|
|
20250117,175300,17909130700,3950,3950,3950,3950,0
|
|
20250117,175200,17909130700,3950,3950,3950,3950,0
|
|
20250117,175100,17909130700,3950,3950,3950,3950,0
|
|
20250117,175000,17909130700,3950,3950,3950,3950,0
|
|
20250117,174900,17909130700,3950,3950,3950,3950,0
|
|
20250117,174800,17909130700,3950,3950,3950,3950,0
|
|
20250117,174700,17909130700,3950,3950,3950,3950,0
|
|
20250117,174600,17909130700,3950,3950,3950,3950,0
|
|
20250117,174500,17909130700,3950,3950,3950,3950,0
|
|
20250117,174400,17909130700,3950,3950,3950,3950,0
|
|
20250117,174300,17909130700,3950,3950,3950,3950,0
|
|
20250117,174200,17909130700,3950,3950,3950,3950,0
|
|
20250117,174100,17909130700,3950,3950,3950,3950,0
|
|
20250117,174000,17909130700,3950,3950,3950,3950,0
|
|
20250117,173900,17909130700,3950,3950,3950,3950,0
|
|
20250117,173800,17909130700,3950,3950,3950,3950,0
|
|
20250117,173700,17909130700,3950,3950,3950,3950,0
|
|
20250117,173600,17909130700,3950,3950,3950,3950,0
|
|
20250117,173500,17909130700,3950,3950,3950,3950,0
|
|
20250117,173400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,173300,17909130700,3950,3950,3950,3950,0
|
|
20250117,173200,17909130700,3950,3950,3950,3950,0
|
|
20250117,173100,17909130700,3950,3950,3950,3950,0
|
|
20250117,173000,17909130700,3950,3950,3950,3950,0
|
|
20250117,172900,17909130700,3950,3950,3950,3950,0
|
|
20250117,172800,17909130700,3950,3950,3950,3950,0
|
|
20250117,172700,17909130700,3950,3950,3950,3950,0
|
|
20250117,172600,17909130700,3950,3950,3950,3950,0
|
|
20250117,172500,17909130700,3950,3950,3950,3950,0
|
|
20250117,172400,17909130700,3950,3950,3950,3950,0
|
|
20250117,172300,17909130700,3950,3950,3950,3950,0
|
|
20250117,172200,17909130700,3950,3950,3950,3950,0
|
|
20250117,172100,17909130700,3950,3950,3950,3950,0
|
|
20250117,172000,17909130700,3950,3950,3950,3950,0
|
|
20250117,171900,17909130700,3950,3950,3950,3950,0
|
|
20250117,171800,17909130700,3950,3950,3950,3950,0
|
|
20250117,171700,17909130700,3950,3950,3950,3950,0
|
|
20250117,171600,17909130700,3950,3950,3950,3950,0
|
|
20250117,171500,17909130700,3950,3950,3950,3950,0
|
|
20250117,171400,17909130700,3950,3950,3950,3950,0
|
|
20250117,171300,17909130700,3950,3950,3950,3950,0
|
|
20250117,171200,17909130700,3950,3950,3950,3950,0
|
|
20250117,171100,17909130700,3950,3950,3950,3950,0
|
|
20250117,171000,17909130700,3950,3950,3950,3950,0
|
|
20250117,170900,17909130700,3950,3950,3950,3950,0
|
|
20250117,170800,17909130700,3950,3950,3950,3950,0
|
|
20250117,170700,17909130700,3950,3950,3950,3950,0
|
|
20250117,170600,17909130700,3950,3950,3950,3950,0
|
|
20250117,170500,17909130700,3950,3950,3950,3950,0
|
|
20250117,170400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,170300,17909130700,3950,3950,3950,3950,0
|
|
20250117,170200,17909130700,3950,3950,3950,3950,0
|
|
20250117,170100,17909130700,3950,3950,3950,3950,0
|
|
20250117,170000,17909130700,3950,3950,3950,3950,0
|
|
20250117,165900,17909130700,3950,3950,3950,3950,0
|
|
20250117,165800,17909130700,3950,3950,3950,3950,0
|
|
20250117,165700,17909130700,3950,3950,3950,3950,0
|
|
20250117,165600,17909130700,3950,3950,3950,3950,0
|
|
20250117,165500,17909130700,3950,3950,3950,3950,0
|
|
20250117,165400,17909130700,3950,3950,3950,3950,0
|
|
20250117,165300,17909130700,3950,3950,3950,3950,0
|
|
20250117,165200,17909130700,3950,3950,3950,3950,0
|
|
20250117,165100,17909130700,3950,3950,3950,3950,0
|
|
20250117,165000,17909130700,3950,3950,3950,3950,0
|
|
20250117,164900,17909130700,3950,3950,3950,3950,0
|
|
20250117,164800,17909130700,3950,3950,3950,3950,0
|
|
20250117,164700,17909130700,3950,3950,3950,3950,0
|
|
20250117,164600,17909130700,3950,3950,3950,3950,0
|
|
20250117,164500,17909130700,3950,3950,3950,3950,0
|
|
20250117,164400,17909130700,3950,3950,3950,3950,0
|
|
20250117,164300,17909130700,3950,3950,3950,3950,0
|
|
20250117,164200,17909130700,3950,3950,3950,3950,0
|
|
20250117,164100,17909130700,3950,3950,3950,3950,0
|
|
20250117,164000,17909130700,3950,3950,3950,3950,0
|
|
20250117,163900,17909130700,3950,3950,3950,3950,0
|
|
20250117,163800,17909130700,3950,3950,3950,3950,0
|
|
20250117,163700,17909130700,3950,3950,3950,3950,0
|
|
20250117,163600,17909130700,3950,3950,3950,3950,0
|
|
20250117,163500,17909130700,3950,3950,3950,3950,0
|
|
20250117,163400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,163300,17909130700,3950,3950,3950,3950,0
|
|
20250117,163200,17909130700,3950,3950,3950,3950,0
|
|
20250117,163100,17909130700,3950,3950,3950,3950,0
|
|
20250117,163000,17909130700,3950,3950,3950,3950,0
|
|
20250117,162900,17909130700,3950,3950,3950,3950,0
|
|
20250117,162800,17909130700,3950,3950,3950,3950,0
|
|
20250117,162700,17909130700,3950,3950,3950,3950,0
|
|
20250117,162600,17909130700,3950,3950,3950,3950,0
|
|
20250117,162500,17909130700,3950,3950,3950,3950,0
|
|
20250117,162400,17909130700,3950,3950,3950,3950,0
|
|
20250117,162300,17909130700,3950,3950,3950,3950,0
|
|
20250117,162200,17909130700,3950,3950,3950,3950,0
|
|
20250117,162100,17909130700,3950,3950,3950,3950,0
|
|
20250117,162000,17909130700,3950,3950,3950,3950,0
|
|
20250117,161900,17909130700,3950,3950,3950,3950,0
|
|
20250117,161800,17909130700,3950,3950,3950,3950,0
|
|
20250117,161700,17909130700,3950,3950,3950,3950,0
|
|
20250117,161600,17909130700,3950,3950,3950,3950,0
|
|
20250117,161500,17909130700,3950,3950,3950,3950,0
|
|
20250117,161400,17909130700,3950,3950,3950,3950,0
|
|
20250117,161300,17909130700,3950,3950,3950,3950,0
|
|
20250117,161200,17909130700,3950,3950,3950,3950,0
|
|
20250117,161100,17909130700,3950,3950,3950,3950,0
|
|
20250117,161000,17909130700,3950,3950,3950,3950,0
|
|
20250117,160900,17909130700,3950,3950,3950,3950,0
|
|
20250117,160800,17909130700,3950,3950,3950,3950,0
|
|
20250117,160700,17909130700,3950,3950,3950,3950,0
|
|
20250117,160600,17909130700,3950,3950,3950,3950,0
|
|
20250117,160500,17909130700,3950,3950,3950,3950,0
|
|
20250117,160400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,160300,17909130700,3950,3950,3950,3950,0
|
|
20250117,160200,17909130700,3950,3950,3950,3950,0
|
|
20250117,160100,17909130700,3950,3950,3950,3950,0
|
|
20250117,160000,17909130700,3950,3950,3950,3950,0
|
|
20250117,155900,17909130700,3950,3950,3950,3950,0
|
|
20250117,155800,17909130700,3950,3950,3950,3950,0
|
|
20250117,155700,17909130700,3950,3950,3950,3950,0
|
|
20250117,155600,17909130700,3950,3950,3950,3950,0
|
|
20250117,155500,17909130700,3950,3950,3950,3950,0
|
|
20250117,155400,17909130700,3950,3950,3950,3950,0
|
|
20250117,155300,17909130700,3950,3950,3950,3950,0
|
|
20250117,155200,17909130700,3950,3950,3950,3950,0
|
|
20250117,155100,17909130700,3950,3950,3950,3950,0
|
|
20250117,155000,17909130700,3950,3950,3950,3950,0
|
|
20250117,154900,17909130700,3950,3950,3950,3950,0
|
|
20250117,154800,17909130700,3950,3950,3950,3950,0
|
|
20250117,154700,17909130700,3950,3950,3950,3950,0
|
|
20250117,154600,17909130700,3950,3950,3950,3950,0
|
|
20250117,154500,17909130700,3950,3950,3950,3950,0
|
|
20250117,154400,17909130700,3950,3950,3950,3950,0
|
|
20250117,154300,17909130700,3950,3950,3950,3950,0
|
|
20250117,154200,17909130700,3950,3950,3950,3950,0
|
|
20250117,154100,17909130700,3950,3950,3950,3950,0
|
|
20250117,154000,17909130700,3950,3950,3950,3950,0
|
|
20250117,153900,17909130700,3950,3950,3950,3950,0
|
|
20250117,153800,17909130700,3950,3950,3950,3950,0
|
|
20250117,153700,17909130700,3950,3950,3950,3950,0
|
|
20250117,153600,17909130700,3950,3950,3950,3950,0
|
|
20250117,153500,17909130700,3950,3950,3950,3950,0
|
|
20250117,153400,17909130700,3950,3950,3950,3950,84367
|
|
20250117,153300,17909130700,3950,3950,3950,3950,0
|
|
20250117,153200,17909130700,3950,3950,3950,3950,0
|
|
20250117,153100,17909130700,3950,3950,3950,3950,0
|
|
20250117,153000,17909130700,3950,3950,3950,3950,84367
|
|
20250117,152900,17575881050,3935,3935,3935,3935,0
|
|
20250117,152800,17575881050,3935,3935,3935,3935,0
|
|
20250117,152700,17575881050,3935,3935,3935,3935,0
|
|
20250117,152600,17575881050,3935,3935,3935,3935,0
|
|
20250117,152500,17575881050,3935,3935,3935,3935,0
|
|
20250117,152400,17575881050,3935,3935,3935,3935,0
|
|
20250117,152300,17575881050,3935,3935,3935,3935,0
|
|
20250117,152200,17575881050,3935,3935,3935,3935,0
|
|
20250117,152100,17575881050,3935,3935,3935,3935,0
|
|
20250117,152000,17575881050,3935,3935,3935,3935,0
|
|
20250117,151900,17575881050,3935,3935,3940,3930,22815
|
|
20250117,151800,17486125940,3935,3930,3945,3930,15294
|
|
20250117,151700,17425912095,3935,3940,3940,3930,27577
|
|
20250117,151600,17317437205,3935,3960,3960,3935,43720
|
|
20250117,151500,17144835005,3960,3960,3965,3960,22733
|
|
20250117,151400,17054766755,3965,3955,3965,3955,26042
|
|
20250117,151300,16951655915,3955,3950,3960,3950,25494
|
|
20250117,151200,16850785825,3950,3960,3965,3945,50375
|
|
20250117,151100,16651551765,3955,3940,3960,3935,54875
|
|
20250117,151000,16434825680,3940,3945,3945,3940,25852
|
|
20250117,150900,16332942865,3945,3945,3945,3940,38497
|
|
20250117,150800,16181203810,3945,3950,3955,3935,40358
|
|
20250117,150700,16021923760,3950,3950,3955,3930,61425
|
|
20250117,150600,15779559110,3950,3935,3955,3930,63040
|
|
20250117,150500,15530946130,3935,3925,3935,3925,14997
|
|
20250117,150400,15471986620,3930,3930,3935,3920,18236
|
|
20250117,150300,15400390830,3925,3920,3930,3915,17766
|
|
20250117,150200,15330671890,3920,3915,3920,3915,4775
|
|
20250117,150100,15311958165,3915,3920,3920,3915,3592
|
|
20250117,150000,15297884000,3920,3915,3925,3915,12180
|
|
20250117,145900,15250134670,3920,3910,3920,3905,13493
|
|
20250117,145800,15197340005,3910,3895,3910,3895,3991
|
|
20250117,145700,15181761070,3895,3910,3915,3890,25271
|
|
20250117,145600,15083148410,3910,3910,3915,3910,5789
|
|
20250117,145500,15060513380,3915,3910,3915,3905,6366
|
|
20250117,145400,15035633230,3910,3915,3915,3905,3959
|
|
20250117,145300,15020154990,3910,3905,3915,3905,9538
|
|
20250117,145200,14982859820,3910,3910,3915,3905,9918
|
|
20250117,145100,14944043215,3910,3910,3920,3910,17324
|
|
20250117,145000,14876252795,3910,3910,3915,3900,3958
|
|
20250117,144900,14860790345,3900,3915,3915,3900,19812
|
|
20250117,144800,14783374015,3915,3910,3920,3910,12060
|
|
20250117,144700,14736183990,3910,3930,3930,3910,32132
|
|
20250117,144600,14610243300,3930,3945,3950,3920,73793
|
|
20250117,144500,14320005960,3940,3915,3950,3910,123369
|
|
20250117,144400,13834954930,3915,3905,3915,3905,4268
|
|
20250117,144300,13818272360,3905,3915,3915,3900,15362
|
|
20250117,144200,13758265980,3915,3905,3915,3900,16714
|
|
20250117,144100,13692917020,3905,3905,3910,3900,10422
|
|
20250117,144000,13652233770,3905,3905,3905,3900,4306
|
|
20250117,143900,13635418875,3905,3910,3915,3905,9960
|
|
20250117,143800,13596509745,3915,3905,3915,3900,14184
|
|
20250117,143700,13541105220,3905,3910,3910,3900,5068
|
|
20250117,143600,13521312445,3910,3900,3910,3895,14261
|
|
20250117,143500,13465591070,3900,3900,3900,3890,5601
|
|
20250117,143400,13443768045,3895,3890,3895,3885,5877
|
|
20250117,143300,13420896790,3885,3890,3890,3885,1875
|
|
20250117,143200,13413603400,3890,3890,3890,3890,1902
|
|
20250117,143100,13406204620,3890,3890,3895,3885,1657
|
|
20250117,143000,13399758615,3890,3890,3890,3885,2056
|
|
20250117,142900,13391766050,3885,3895,3895,3885,10552
|
|
20250117,142800,13350737560,3890,3895,3900,3890,5784
|
|
20250117,142700,13328216635,3895,3895,3900,3895,936
|
|
20250117,142600,13324570735,3895,3895,3900,3890,6145
|
|
20250117,142500,13300636845,3895,3905,3910,3895,7767
|
|
20250117,142400,13270362530,3905,3910,3910,3900,6063
|
|
20250117,142300,13246663515,3910,3915,3915,3910,10122
|
|
20250117,142200,13207066435,3915,3915,3915,3905,6891
|
|
20250117,142100,13180113555,3915,3900,3920,3900,30905
|
|
20250117,142000,13059221260,3900,3900,3905,3900,942
|
|
20250117,141900,13055547455,3900,3900,3905,3900,955
|
|
20250117,141800,13051822905,3900,3905,3905,3900,4861
|
|
20250117,141700,13032849410,3910,3910,3910,3910,1051
|
|
20250117,141600,13028740000,3895,3890,3915,3885,22583
|
|
20250117,141500,12940730655,3890,3895,3895,3890,5528
|
|
20250117,141400,12919216220,3895,3890,3895,3885,4011
|
|
20250117,141300,12903607920,3890,3890,3890,3890,3019
|
|
20250117,141200,12891864010,3895,3900,3900,3890,5483
|
|
20250117,141100,12870504065,3900,3910,3915,3895,36037
|
|
20250117,141000,12729574680,3910,3900,3915,3895,33990
|
|
20250117,140900,12596870705,3905,3890,3905,3890,24785
|
|
20250117,140800,12500336185,3890,3880,3890,3880,3175
|
|
20250117,140700,12487987975,3880,3875,3880,3870,1587
|
|
20250117,140600,12481831305,3880,3875,3885,3870,4710
|
|
20250117,140500,12463549815,3875,3875,3880,3875,601
|
|
20250117,140400,12461220890,3870,3885,3885,3870,14899
|
|
20250117,140300,12403528110,3890,3885,3890,3885,1335
|
|
20250117,140200,12398340140,3890,3880,3890,3880,3562
|
|
20250117,140100,12384486360,3880,3875,3885,3875,4930
|
|
20250117,140000,12365338480,3880,3880,3885,3875,2798
|
|
20250117,135900,12354479265,3875,3870,3875,3870,1552
|
|
20250117,135800,12348465990,3870,3865,3870,3865,4521
|
|
20250117,135700,12330991925,3865,3870,3870,3865,1454
|
|
20250117,135600,12325367825,3865,3870,3875,3865,5391
|
|
20250117,135500,12304504675,3870,3875,3875,3870,5367
|
|
20250117,135400,12283724785,3875,3885,3885,3875,10566
|
|
20250117,135300,12242757335,3885,3885,3890,3885,1161
|
|
20250117,135200,12238246655,3885,3885,3885,3885,600
|
|
20250117,135100,12235915655,3880,3880,3895,3880,1531
|
|
20250117,135000,12229954845,3880,3890,3890,3880,2109
|
|
20250117,134900,12221766925,3890,3880,3890,3880,505
|
|
20250117,134800,12219803945,3885,3890,3890,3885,1934
|
|
20250117,134700,12212290140,3895,3885,3895,3885,3168
|
|
20250117,134600,12199959065,3880,3875,3880,3870,6703
|
|
20250117,134500,12173972190,3875,3880,3880,3870,12626
|
|
20250117,134400,12125046555,3880,3890,3890,3880,6109
|
|
20250117,134300,12101310905,3885,3890,3890,3885,1581
|
|
20250117,134200,12095163420,3885,3880,3885,3880,633
|
|
20250117,134100,12092705585,3880,3880,3885,3880,2851
|
|
20250117,134000,12081635165,3880,3895,3895,3880,13706
|
|
20250117,133900,12028383635,3895,3900,3900,3895,3595
|
|
20250117,133800,12014368290,3900,3895,3900,3895,3018
|
|
20250117,133700,12002606540,3900,3895,3900,3895,1139
|
|
20250117,133600,11998167570,3900,3895,3900,3895,2898
|
|
20250117,133500,11986879340,3900,3895,3900,3895,1484
|
|
20250117,133400,11981097655,3900,3900,3900,3895,3299
|
|
20250117,133300,11968236555,3900,3890,3900,3890,1280
|
|
20250117,133200,11963252875,3890,3885,3895,3885,3064
|
|
20250117,133100,11951337975,3885,3885,3890,3885,2477
|
|
20250117,133000,11941714645,3885,3890,3890,3885,1298
|
|
20250117,132900,11936671400,3890,3890,3895,3880,5430
|
|
20250117,132800,11915573335,3890,3900,3900,3885,6961
|
|
20250117,132700,11888474760,3900,3900,3900,3900,1925
|
|
20250117,132600,11880967260,3900,3910,3910,3895,10957
|
|
20250117,132500,11838175295,3910,3905,3915,3905,5571
|
|
20250117,132400,11816393585,3910,3905,3910,3905,4349
|
|
20250117,132300,11799395130,3910,3900,3910,3900,18340
|
|
20250117,132200,11727749325,3900,3900,3900,3895,623
|
|
20250117,132100,11725319875,3900,3905,3905,3895,8377
|
|
20250117,132000,11692658550,3905,3905,3905,3895,10514
|
|
20250117,131900,11651638615,3905,3900,3910,3890,9023
|
|
20250117,131800,11616418960,3905,3905,3905,3895,26832
|
|
20250117,131700,11511797120,3900,3895,3905,3890,14717
|
|
20250117,131600,11454403865,3890,3885,3890,3885,1350
|
|
20250117,131500,11449152370,3890,3890,3890,3885,1024
|
|
20250117,131400,11445173555,3885,3890,3890,3885,1375
|
|
20250117,131300,11439825665,3890,3890,3895,3890,6998
|
|
20250117,131200,11412598375,3890,3885,3895,3880,21209
|
|
20250117,131100,11330026630,3880,3880,3890,3880,676
|
|
20250117,131000,11327403735,3880,3880,3880,3880,0
|
|
20250117,130900,11327403735,3880,3880,3885,3875,2223
|
|
20250117,130800,11318782150,3880,3890,3890,3880,160
|
|
20250117,130700,11318161250,3890,3890,3890,3890,2874
|
|
20250117,130600,11306981390,3890,3885,3890,3880,199
|
|
20250117,130500,11306208365,3890,3880,3890,3880,16234
|
|
20250117,130400,11243066090,3880,3875,3890,3875,10084
|
|
20250117,130300,11203927850,3880,3880,3895,3880,7297
|
|
20250117,130200,11175551785,3880,3880,3885,3880,2523
|
|
20250117,130100,11165762340,3880,3880,3880,3880,683
|
|
20250117,130000,11163112300,3880,3880,3885,3880,1849
|
|
20250117,125900,11155935610,3880,3885,3885,3880,7671
|
|
20250117,125800,11126136810,3885,3890,3895,3885,4582
|
|
20250117,125700,11108330200,3890,3885,3895,3885,6754
|
|
20250117,125600,11082051280,3885,3875,3890,3875,13633
|
|
20250117,125500,11029055160,3890,3875,3890,3875,11819
|
|
20250117,125400,10983197795,3865,3865,3880,3860,2783
|
|
20250117,125300,10972425825,3865,3855,3865,3855,3927
|
|
20250117,125200,10957249470,3855,3855,3860,3855,263
|
|
20250117,125100,10956234455,3855,3860,3860,3855,5208
|
|
20250117,125000,10936149950,3860,3865,3865,3860,1100
|
|
20250117,124900,10931898460,3865,3865,3870,3860,2349
|
|
20250117,124800,10922816610,3860,3860,3860,3860,21
|
|
20250117,124700,10922735550,3860,3860,3865,3860,4074
|
|
20250117,124600,10906994910,3860,3860,3860,3855,2172
|
|
20250117,124500,10898610995,3860,3860,3860,3855,1467
|
|
20250117,124400,10892951115,3860,3860,3860,3855,639
|
|
20250117,124300,10890484975,3860,3860,3860,3855,1146
|
|
20250117,124200,10886063945,3860,3860,3865,3855,2988
|
|
20250117,124100,10874530660,3860,3855,3865,3855,1877
|
|
20250117,124000,10867286600,3855,3855,3855,3855,605
|
|
20250117,123900,10864954325,3855,3860,3860,3855,1715
|
|
20250117,123800,10858342970,3860,3855,3860,3855,6759
|
|
20250117,123700,10832274015,3855,3860,3865,3855,2948
|
|
20250117,123600,10820898500,3860,3855,3865,3855,1956
|
|
20250117,123500,10813342860,3855,3860,3860,3855,6103
|
|
20250117,123400,10789795500,3855,3860,3860,3855,1134
|
|
20250117,123300,10785418515,3865,3855,3865,3855,2224
|
|
20250117,123200,10776841880,3855,3860,3860,3855,1779
|
|
20250117,123100,10769977350,3855,3855,3865,3855,5966
|
|
20250117,123000,10746965305,3860,3860,3860,3860,762
|
|
20250117,122900,10744023985,3865,3870,3870,3855,16838
|
|
20250117,122800,10679013620,3870,3870,3870,3870,50
|
|
20250117,122700,10678820120,3870,3865,3880,3865,5770
|
|
20250117,122600,10656452440,3865,3855,3865,3855,9608
|
|
20250117,122500,10619398005,3855,3860,3865,3855,3591
|
|
20250117,122400,10605551465,3855,3850,3855,3850,3300
|
|
20250117,122300,10592844580,3850,3855,3855,3850,3076
|
|
20250117,122200,10581001790,3850,3855,3855,3850,3527
|
|
20250117,122100,10567411470,3855,3860,3860,3855,15979
|
|
20250117,122000,10505793325,3865,3865,3865,3865,0
|
|
20250117,121900,10505793325,3865,3860,3865,3860,3144
|
|
20250117,121800,10493655760,3860,3860,3860,3860,979
|
|
20250117,121700,10489876820,3860,3865,3865,3860,2149
|
|
20250117,121600,10481578720,3865,3865,3865,3860,896
|
|
20250117,121500,10478115685,3865,3865,3865,3860,3762
|
|
20250117,121400,10463587335,3860,3865,3865,3860,4484
|
|
20250117,121300,10446271605,3865,3865,3865,3865,2023
|
|
20250117,121200,10438452710,3865,3865,3870,3865,2089
|
|
20250117,121100,10430378185,3865,3870,3870,3865,6257
|
|
20250117,121000,10406179765,3875,3870,3875,3870,2952
|
|
20250117,120900,10394754375,3870,3875,3875,3870,3090
|
|
20250117,120800,10382782565,3875,3870,3875,3870,2937
|
|
20250117,120700,10371415890,3870,3880,3880,3870,5329
|
|
20250117,120600,10350751280,3880,3875,3885,3875,5774
|
|
20250117,120500,10328351535,3870,3865,3870,3865,2253
|
|
20250117,120400,10319641275,3870,3870,3875,3870,3104
|
|
20250117,120300,10307628610,3870,3870,3875,3870,1669
|
|
20250117,120200,10301169575,3870,3870,3870,3870,1398
|
|
20250117,120100,10295759315,3870,3870,3870,3865,931
|
|
20250117,120000,10292158375,3870,3865,3870,3865,310
|
|
20250117,115900,10290960175,3865,3870,3875,3865,8090
|
|
20250117,115800,10259679230,3875,3880,3880,3870,3041
|
|
20250117,115700,10247889215,3885,3860,3890,3860,14903
|
|
20250117,115600,10190167075,3855,3855,3855,3855,4761
|
|
20250117,115500,10171813420,3855,3855,3860,3855,8871
|
|
20250117,115400,10137611405,3860,3855,3860,3855,1567
|
|
20250117,115300,10131570380,3855,3860,3860,3855,4829
|
|
20250117,115200,10112938610,3860,3860,3865,3860,4613
|
|
20250117,115100,10095132340,3860,3860,3865,3860,5003
|
|
20250117,115000,10075820360,3865,3865,3865,3865,5513
|
|
20250117,114900,10054512615,3860,3870,3870,3860,8472
|
|
20250117,114800,10021775995,3870,3870,3870,3870,1039
|
|
20250117,114700,10017755065,3875,3870,3875,3870,1511
|
|
20250117,114600,10011904490,3865,3860,3865,3860,1183
|
|
20250117,114500,10007335410,3860,3865,3865,3860,1184
|
|
20250117,114400,10002764595,3860,3860,3865,3860,5931
|
|
20250117,114300,9979856730,3860,3865,3865,3860,1152
|
|
20250117,114200,9975404865,3865,3865,3870,3865,3000
|
|
20250117,114100,9963809600,3870,3865,3870,3865,1617
|
|
20250117,114000,9957555625,3865,3870,3870,3865,2388
|
|
20250117,113900,9948325495,3865,3870,3870,3865,7859
|
|
20250117,113800,9917916465,3865,3865,3865,3865,713
|
|
20250117,113700,9915160720,3880,3875,3880,3865,5137
|
|
20250117,113600,9895288475,3880,3870,3880,3870,3129
|
|
20250117,113500,9883173745,3870,3880,3885,3865,2924
|
|
20250117,113400,9871851035,3870,3880,3880,3870,2508
|
|
20250117,113300,9862135530,3880,3870,3880,3870,1259
|
|
20250117,113200,9857251880,3870,3885,3885,3870,31017
|
|
20250117,113100,9737149735,3885,3880,3885,3880,5388
|
|
20250117,113000,9716225365,3880,3880,3880,3875,3879
|
|
20250117,112900,9701183435,3880,3880,3880,3875,3059
|
|
20250117,112800,9689316090,3880,3885,3885,3880,750
|
|
20250117,112700,9686404390,3885,3875,3885,3870,1444
|
|
20250117,112600,9680809710,3875,3885,3890,3870,8099
|
|
20250117,112500,9649392375,3890,3875,3890,3875,2834
|
|
20250117,112400,9638396830,3875,3865,3895,3865,12340
|
|
20250117,112300,9590509480,3865,3865,3865,3860,2139
|
|
20250117,112200,9582249495,3865,3860,3870,3860,2690
|
|
20250117,112100,9571856540,3860,3865,3865,3860,2262
|
|
20250117,112000,9563119090,3865,3870,3875,3865,5697
|
|
20250117,111900,9541092230,3875,3870,3875,3870,3259
|
|
20250117,111800,9528476055,3870,3880,3885,3870,8168
|
|
20250117,111700,9496811050,3880,3880,3885,3875,14085
|
|
20250117,111600,9442153975,3880,3875,3880,3870,4596
|
|
20250117,111500,9424332915,3875,3875,3875,3860,4598
|
|
20250117,111400,9406540440,3870,3865,3875,3855,6777
|
|
20250117,111300,9380350320,3860,3865,3865,3855,1063
|
|
20250117,111200,9376250485,3850,3855,3865,3850,23715
|
|
20250117,111100,9284802560,3855,3855,3860,3855,5443
|
|
20250117,111000,9263802595,3860,3860,3865,3855,6534
|
|
20250117,110900,9238583235,3860,3860,3865,3860,3058
|
|
20250117,110800,9226779250,3860,3865,3865,3855,3615
|
|
20250117,110700,9212834165,3870,3865,3870,3865,1456
|
|
20250117,110600,9207201600,3870,3870,3870,3865,675
|
|
20250117,110500,9204590385,3865,3855,3875,3855,16957
|
|
20250117,110400,9139165105,3855,3855,3860,3850,6190
|
|
20250117,110300,9115299465,3855,3855,3860,3850,21584
|
|
20250117,110200,9032088645,3860,3860,3860,3855,14446
|
|
20250117,110100,8976373940,3860,3860,3865,3855,21099
|
|
20250117,110000,8894916830,3865,3875,3875,3860,22114
|
|
20250117,105900,8809404150,3870,3880,3880,3865,35113
|
|
20250117,105800,8673462060,3875,3890,3900,3875,26862
|
|
20250117,105700,8569080115,3895,3900,3900,3885,15756
|
|
20250117,105600,8507776390,3895,3895,3900,3880,23611
|
|
20250117,105500,8415998475,3885,3925,3925,3885,39710
|
|
20250117,105400,8260772510,3925,3915,3935,3905,104442
|
|
20250117,105300,7850870375,3920,3885,3925,3880,73201
|
|
20250117,105200,7564880715,3880,3885,3885,3880,9097
|
|
20250117,105100,7529565150,3885,3885,3890,3880,6174
|
|
20250117,105000,7505588125,3885,3890,3890,3880,13251
|
|
20250117,104900,7454081910,3895,3900,3900,3890,3564
|
|
20250117,104800,7440210805,3900,3895,3900,3890,4425
|
|
20250117,104700,7422978860,3900,3905,3905,3895,9260
|
|
20250117,104600,7386877115,3905,3905,3910,3900,15174
|
|
20250117,104500,7327622540,3905,3905,3915,3900,20485
|
|
20250117,104400,7247509170,3905,3900,3910,3895,9378
|
|
20250117,104300,7210910385,3900,3890,3900,3885,12048
|
|
20250117,104200,7164019530,3885,3900,3905,3880,18775
|
|
20250117,104100,7090988730,3900,3885,3900,3885,14923
|
|
20250117,104000,7032925640,3885,3895,3905,3875,32548
|
|
20250117,103900,6906415930,3900,3905,3915,3880,34036
|
|
20250117,103800,6773859960,3910,3915,3925,3900,30288
|
|
20250117,103700,6655501035,3925,3925,3925,3905,32091
|
|
20250117,103600,6529848160,3925,3910,3935,3910,73280
|
|
20250117,103500,6242218100,3910,3915,3925,3900,50020
|
|
20250117,103400,6046427820,3920,3890,3925,3890,39446
|
|
20250117,103300,5892098115,3880,3885,3895,3880,17422
|
|
20250117,103200,5824412500,3890,3890,3895,3885,11033
|
|
20250117,103100,5781516100,3895,3910,3910,3895,10953
|
|
20250117,103000,5738784575,3910,3900,3910,3900,3275
|
|
20250117,102900,5726009040,3900,3910,3920,3895,34189
|
|
20250117,102800,5592577865,3915,3910,3925,3910,22401
|
|
20250117,102700,5504914955,3910,3910,3910,3895,10399
|
|
20250117,102600,5464331165,3910,3905,3910,3905,10990
|
|
20250117,102500,5421409705,3905,3925,3925,3905,40220
|
|
20250117,102400,5263921720,3920,3915,3930,3910,59104
|
|
20250117,102300,5032085705,3915,3895,3915,3895,32548
|
|
20250117,102200,4905075275,3895,3870,3895,3870,11578
|
|
20250117,102100,4860076765,3870,3875,3875,3865,11062
|
|
20250117,102000,4817283005,3875,3870,3875,3870,5019
|
|
20250117,101900,4797839655,3875,3870,3875,3870,8494
|
|
20250117,101800,4764964395,3870,3875,3875,3870,1312
|
|
20250117,101700,4759884060,3875,3875,3880,3870,2935
|
|
20250117,101600,4748510905,3875,3880,3880,3875,3489
|
|
20250117,101500,4734982175,3880,3880,3880,3880,3086
|
|
20250117,101400,4723008495,3885,3885,3890,3880,9166
|
|
20250117,101300,4687395240,3880,3885,3890,3875,12453
|
|
20250117,101200,4638971290,3885,3890,3900,3885,12383
|
|
20250117,101100,4590766415,3885,3875,3885,3870,6657
|
|
20250117,101000,4564916360,3875,3875,3875,3865,2205
|
|
20250117,100900,4556387300,3875,3880,3885,3865,4427
|
|
20250117,100800,4539217805,3875,3875,3880,3865,19381
|
|
20250117,100700,4464150685,3875,3855,3875,3855,7462
|
|
20250117,100600,4435315975,3860,3855,3860,3855,946
|
|
20250117,100500,4431668140,3855,3860,3860,3850,838
|
|
20250117,100400,4428438370,3860,3860,3860,3845,3402
|
|
20250117,100300,4415340145,3850,3855,3855,3845,1740
|
|
20250117,100200,4408645280,3855,3860,3865,3850,3065
|
|
20250117,100100,4396821315,3855,3850,3855,3845,7540
|
|
20250117,100000,4367814060,3850,3850,3855,3845,5502
|
|
20250117,095900,4346627680,3845,3845,3845,3845,860
|
|
20250117,095800,4343320980,3845,3845,3845,3840,4119
|
|
20250117,095700,4327485540,3845,3850,3850,3845,4115
|
|
20250117,095600,4311649965,3855,3850,3855,3850,911
|
|
20250117,095500,4308142310,3850,3855,3855,3850,2911
|
|
20250117,095400,4296924410,3850,3855,3855,3850,469
|
|
20250117,095300,4295117830,3855,3845,3855,3845,1429
|
|
20250117,095200,4289621005,3845,3850,3850,3840,28554
|
|
20250117,095100,4179763230,3850,3845,3850,3845,3695
|
|
20250117,095000,4165555105,3845,3850,3850,3845,4600
|
|
20250117,094900,4147863540,3845,3845,3855,3845,1690
|
|
20250117,094800,4141362740,3845,3850,3850,3845,6272
|
|
20250117,094700,4117215945,3850,3845,3850,3845,4073
|
|
20250117,094600,4101544410,3845,3855,3855,3845,3437
|
|
20250117,094500,4088328135,3845,3865,3870,3845,5787
|
|
20250117,094400,4066027415,3860,3860,3865,3855,5384
|
|
20250117,094300,4045241765,3860,3855,3860,3855,2281
|
|
20250117,094200,4036437630,3860,3850,3860,3850,6692
|
|
20250117,094100,4010645170,3850,3850,3855,3845,3143
|
|
20250117,094000,3998540505,3855,3850,3855,3845,6281
|
|
20250117,093900,3974343900,3850,3850,3850,3840,13246
|
|
20250117,093800,3923372570,3855,3855,3855,3850,7018
|
|
20250117,093700,3896351030,3850,3865,3865,3850,14262
|
|
20250117,093600,3841415735,3865,3870,3870,3855,10899
|
|
20250117,093500,3799374215,3870,3865,3885,3855,17625
|
|
20250117,093400,3731319685,3865,3875,3880,3865,4008
|
|
20250117,093300,3715807100,3875,3875,3885,3875,3053
|
|
20250117,093200,3703975120,3885,3885,3890,3860,30313
|
|
20250117,093100,3586604360,3880,3900,3900,3880,25997
|
|
20250117,093000,3485437265,3905,3910,3915,3900,21234
|
|
20250117,092900,3402434050,3910,3915,3920,3905,40132
|
|
20250117,092800,3245364885,3915,3905,3915,3895,19834
|
|
20250117,092700,3167842090,3905,3905,3915,3900,17181
|
|
20250117,092600,3100744840,3900,3890,3900,3885,18057
|
|
20250117,092500,3030499500,3890,3905,3910,3890,34498
|
|
20250117,092400,2895986625,3910,3890,3915,3890,20753
|
|
20250117,092300,2814991325,3890,3875,3890,3870,10487
|
|
20250117,092200,2774302965,3880,3870,3885,3865,11173
|
|
20250117,092100,2730984095,3870,3880,3880,3865,12134
|
|
20250117,092000,2683967810,3880,3885,3885,3870,23700
|
|
20250117,091900,2592114940,3885,3890,3895,3885,13459
|
|
20250117,091800,2539741555,3895,3895,3900,3880,20137
|
|
20250117,091700,2461367720,3900,3915,3920,3895,34728
|
|
20250117,091600,2325715495,3915,3885,3925,3885,115358
|
|
20250117,091500,1874474260,3890,3885,3900,3870,61555
|
|
20250117,091400,1635191960,3880,3855,3880,3855,36777
|
|
20250117,091300,1492961315,3850,3835,3850,3815,36922
|
|
20250117,091200,1351622290,3835,3825,3835,3825,11947
|
|
20250117,091100,1305831100,3830,3840,3840,3830,24366
|
|
20250117,091000,1212388405,3835,3865,3865,3830,27358
|
|
20250117,090900,1107189350,3865,3880,3885,3865,26184
|
|
20250117,090800,1005799105,3880,3880,3890,3870,55570
|
|
20250117,090700,790224805,3875,3855,3875,3845,19290
|
|
20250117,090600,715599735,3865,3830,3875,3830,23650
|
|
20250117,090500,624284125,3845,3835,3850,3820,23252
|
|
20250117,090400,535215345,3835,3835,3850,3825,9531
|
|
20250117,090300,498662485,3835,3860,3860,3830,23188
|
|
20250117,090200,409606535,3845,3835,3865,3835,10058
|
|
20250117,090100,370914145,3840,3845,3855,3820,15907
|
|
20250117,090000,309888555,3855,3890,3890,3830,76776
|