577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,183300,18353891450,3980,3980,3980,3980,0
|
|
20250121,183200,18353891450,3980,3980,3980,3980,0
|
|
20250121,183100,18353891450,3980,3980,3980,3980,0
|
|
20250121,183000,18353891450,3980,3980,3980,3980,0
|
|
20250121,182900,18353891450,3980,3980,3980,3980,0
|
|
20250121,182800,18353891450,3980,3980,3980,3980,0
|
|
20250121,182700,18353891450,3980,3980,3980,3980,0
|
|
20250121,182600,18353891450,3980,3980,3980,3980,0
|
|
20250121,182500,18353891450,3980,3980,3980,3980,0
|
|
20250121,182400,18353891450,3980,3980,3980,3980,0
|
|
20250121,182300,18353891450,3980,3980,3980,3980,0
|
|
20250121,182200,18353891450,3980,3980,3980,3980,0
|
|
20250121,182100,18353891450,3980,3980,3980,3980,0
|
|
20250121,182000,18353891450,3980,3980,3980,3980,0
|
|
20250121,181900,18353891450,3980,3980,3980,3980,0
|
|
20250121,181800,18353891450,3980,3980,3980,3980,0
|
|
20250121,181700,18353891450,3980,3980,3980,3980,0
|
|
20250121,181600,18353891450,3980,3980,3980,3980,0
|
|
20250121,181500,18353891450,3980,3980,3980,3980,0
|
|
20250121,181400,18353891450,3980,3980,3980,3980,0
|
|
20250121,181300,18353891450,3980,3980,3980,3980,0
|
|
20250121,181200,18353891450,3980,3980,3980,3980,0
|
|
20250121,181100,18353891450,3980,3980,3980,3980,0
|
|
20250121,181000,18353891450,3980,3980,3980,3980,0
|
|
20250121,180900,18353891450,3980,3980,3980,3980,0
|
|
20250121,180800,18353891450,3980,3980,3980,3980,0
|
|
20250121,180700,18353891450,3980,3980,3980,3980,0
|
|
20250121,180600,18353891450,3980,3980,3980,3980,0
|
|
20250121,180500,18353891450,3980,3980,3980,3980,0
|
|
20250121,180400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,180300,18353891450,3980,3980,3980,3980,0
|
|
20250121,180200,18353891450,3980,3980,3980,3980,0
|
|
20250121,180100,18353891450,3980,3980,3980,3980,0
|
|
20250121,180000,18353891450,3980,3980,3980,3980,0
|
|
20250121,175900,18353891450,3980,3980,3980,3980,0
|
|
20250121,175800,18353891450,3980,3980,3980,3980,0
|
|
20250121,175700,18353891450,3980,3980,3980,3980,0
|
|
20250121,175600,18353891450,3980,3980,3980,3980,0
|
|
20250121,175500,18353891450,3980,3980,3980,3980,0
|
|
20250121,175400,18353891450,3980,3980,3980,3980,0
|
|
20250121,175300,18353891450,3980,3980,3980,3980,0
|
|
20250121,175200,18353891450,3980,3980,3980,3980,0
|
|
20250121,175100,18353891450,3980,3980,3980,3980,0
|
|
20250121,175000,18353891450,3980,3980,3980,3980,0
|
|
20250121,174900,18353891450,3980,3980,3980,3980,0
|
|
20250121,174800,18353891450,3980,3980,3980,3980,0
|
|
20250121,174700,18353891450,3980,3980,3980,3980,0
|
|
20250121,174600,18353891450,3980,3980,3980,3980,0
|
|
20250121,174500,18353891450,3980,3980,3980,3980,0
|
|
20250121,174400,18353891450,3980,3980,3980,3980,0
|
|
20250121,174300,18353891450,3980,3980,3980,3980,0
|
|
20250121,174200,18353891450,3980,3980,3980,3980,0
|
|
20250121,174100,18353891450,3980,3980,3980,3980,0
|
|
20250121,174000,18353891450,3980,3980,3980,3980,0
|
|
20250121,173900,18353891450,3980,3980,3980,3980,0
|
|
20250121,173800,18353891450,3980,3980,3980,3980,0
|
|
20250121,173700,18353891450,3980,3980,3980,3980,0
|
|
20250121,173600,18353891450,3980,3980,3980,3980,0
|
|
20250121,173500,18353891450,3980,3980,3980,3980,0
|
|
20250121,173400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,173300,18353891450,3980,3980,3980,3980,0
|
|
20250121,173200,18353891450,3980,3980,3980,3980,0
|
|
20250121,173100,18353891450,3980,3980,3980,3980,0
|
|
20250121,173000,18353891450,3980,3980,3980,3980,0
|
|
20250121,172900,18353891450,3980,3980,3980,3980,0
|
|
20250121,172800,18353891450,3980,3980,3980,3980,0
|
|
20250121,172700,18353891450,3980,3980,3980,3980,0
|
|
20250121,172600,18353891450,3980,3980,3980,3980,0
|
|
20250121,172500,18353891450,3980,3980,3980,3980,0
|
|
20250121,172400,18353891450,3980,3980,3980,3980,0
|
|
20250121,172300,18353891450,3980,3980,3980,3980,0
|
|
20250121,172200,18353891450,3980,3980,3980,3980,0
|
|
20250121,172100,18353891450,3980,3980,3980,3980,0
|
|
20250121,172000,18353891450,3980,3980,3980,3980,0
|
|
20250121,171900,18353891450,3980,3980,3980,3980,0
|
|
20250121,171800,18353891450,3980,3980,3980,3980,0
|
|
20250121,171700,18353891450,3980,3980,3980,3980,0
|
|
20250121,171600,18353891450,3980,3980,3980,3980,0
|
|
20250121,171500,18353891450,3980,3980,3980,3980,0
|
|
20250121,171400,18353891450,3980,3980,3980,3980,0
|
|
20250121,171300,18353891450,3980,3980,3980,3980,0
|
|
20250121,171200,18353891450,3980,3980,3980,3980,0
|
|
20250121,171100,18353891450,3980,3980,3980,3980,0
|
|
20250121,171000,18353891450,3980,3980,3980,3980,0
|
|
20250121,170900,18353891450,3980,3980,3980,3980,0
|
|
20250121,170800,18353891450,3980,3980,3980,3980,0
|
|
20250121,170700,18353891450,3980,3980,3980,3980,0
|
|
20250121,170600,18353891450,3980,3980,3980,3980,0
|
|
20250121,170500,18353891450,3980,3980,3980,3980,0
|
|
20250121,170400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,170300,18353891450,3980,3980,3980,3980,0
|
|
20250121,170200,18353891450,3980,3980,3980,3980,0
|
|
20250121,170100,18353891450,3980,3980,3980,3980,0
|
|
20250121,170000,18353891450,3980,3980,3980,3980,0
|
|
20250121,165900,18353891450,3980,3980,3980,3980,0
|
|
20250121,165800,18353891450,3980,3980,3980,3980,0
|
|
20250121,165700,18353891450,3980,3980,3980,3980,0
|
|
20250121,165600,18353891450,3980,3980,3980,3980,0
|
|
20250121,165500,18353891450,3980,3980,3980,3980,0
|
|
20250121,165400,18353891450,3980,3980,3980,3980,0
|
|
20250121,165300,18353891450,3980,3980,3980,3980,0
|
|
20250121,165200,18353891450,3980,3980,3980,3980,0
|
|
20250121,165100,18353891450,3980,3980,3980,3980,0
|
|
20250121,165000,18353891450,3980,3980,3980,3980,0
|
|
20250121,164900,18353891450,3980,3980,3980,3980,0
|
|
20250121,164800,18353891450,3980,3980,3980,3980,0
|
|
20250121,164700,18353891450,3980,3980,3980,3980,0
|
|
20250121,164600,18353891450,3980,3980,3980,3980,0
|
|
20250121,164500,18353891450,3980,3980,3980,3980,0
|
|
20250121,164400,18353891450,3980,3980,3980,3980,0
|
|
20250121,164300,18353891450,3980,3980,3980,3980,0
|
|
20250121,164200,18353891450,3980,3980,3980,3980,0
|
|
20250121,164100,18353891450,3980,3980,3980,3980,0
|
|
20250121,164000,18353891450,3980,3980,3980,3980,0
|
|
20250121,163900,18353891450,3980,3980,3980,3980,0
|
|
20250121,163800,18353891450,3980,3980,3980,3980,0
|
|
20250121,163700,18353891450,3980,3980,3980,3980,0
|
|
20250121,163600,18353891450,3980,3980,3980,3980,0
|
|
20250121,163500,18353891450,3980,3980,3980,3980,0
|
|
20250121,163400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,163300,18353891450,3980,3980,3980,3980,0
|
|
20250121,163200,18353891450,3980,3980,3980,3980,0
|
|
20250121,163100,18353891450,3980,3980,3980,3980,0
|
|
20250121,163000,18353891450,3980,3980,3980,3980,0
|
|
20250121,162900,18353891450,3980,3980,3980,3980,0
|
|
20250121,162800,18353891450,3980,3980,3980,3980,0
|
|
20250121,162700,18353891450,3980,3980,3980,3980,0
|
|
20250121,162600,18353891450,3980,3980,3980,3980,0
|
|
20250121,162500,18353891450,3980,3980,3980,3980,0
|
|
20250121,162400,18353891450,3980,3980,3980,3980,0
|
|
20250121,162300,18353891450,3980,3980,3980,3980,0
|
|
20250121,162200,18353891450,3980,3980,3980,3980,0
|
|
20250121,162100,18353891450,3980,3980,3980,3980,0
|
|
20250121,162000,18353891450,3980,3980,3980,3980,0
|
|
20250121,161900,18353891450,3980,3980,3980,3980,0
|
|
20250121,161800,18353891450,3980,3980,3980,3980,0
|
|
20250121,161700,18353891450,3980,3980,3980,3980,0
|
|
20250121,161600,18353891450,3980,3980,3980,3980,0
|
|
20250121,161500,18353891450,3980,3980,3980,3980,0
|
|
20250121,161400,18353891450,3980,3980,3980,3980,0
|
|
20250121,161300,18353891450,3980,3980,3980,3980,0
|
|
20250121,161200,18353891450,3980,3980,3980,3980,0
|
|
20250121,161100,18353891450,3980,3980,3980,3980,0
|
|
20250121,161000,18353891450,3980,3980,3980,3980,0
|
|
20250121,160900,18353891450,3980,3980,3980,3980,0
|
|
20250121,160800,18353891450,3980,3980,3980,3980,0
|
|
20250121,160700,18353891450,3980,3980,3980,3980,0
|
|
20250121,160600,18353891450,3980,3980,3980,3980,0
|
|
20250121,160500,18353891450,3980,3980,3980,3980,0
|
|
20250121,160400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,160300,18353891450,3980,3980,3980,3980,0
|
|
20250121,160200,18353891450,3980,3980,3980,3980,0
|
|
20250121,160100,18353891450,3980,3980,3980,3980,0
|
|
20250121,160000,18353891450,3980,3980,3980,3980,0
|
|
20250121,155900,18353891450,3980,3980,3980,3980,0
|
|
20250121,155800,18353891450,3980,3980,3980,3980,0
|
|
20250121,155700,18353891450,3980,3980,3980,3980,0
|
|
20250121,155600,18353891450,3980,3980,3980,3980,0
|
|
20250121,155500,18353891450,3980,3980,3980,3980,0
|
|
20250121,155400,18353891450,3980,3980,3980,3980,0
|
|
20250121,155300,18353891450,3980,3980,3980,3980,0
|
|
20250121,155200,18353891450,3980,3980,3980,3980,0
|
|
20250121,155100,18353891450,3980,3980,3980,3980,0
|
|
20250121,155000,18353891450,3980,3980,3980,3980,0
|
|
20250121,154900,18353891450,3980,3980,3980,3980,0
|
|
20250121,154800,18353891450,3980,3980,3980,3980,0
|
|
20250121,154700,18353891450,3980,3980,3980,3980,0
|
|
20250121,154600,18353891450,3980,3980,3980,3980,0
|
|
20250121,154500,18353891450,3980,3980,3980,3980,0
|
|
20250121,154400,18353891450,3980,3980,3980,3980,0
|
|
20250121,154300,18353891450,3980,3980,3980,3980,0
|
|
20250121,154200,18353891450,3980,3980,3980,3980,0
|
|
20250121,154100,18353891450,3980,3980,3980,3980,0
|
|
20250121,154000,18353891450,3980,3980,3980,3980,0
|
|
20250121,153900,18353891450,3980,3980,3980,3980,0
|
|
20250121,153800,18353891450,3980,3980,3980,3980,0
|
|
20250121,153700,18353891450,3980,3980,3980,3980,0
|
|
20250121,153600,18353891450,3980,3980,3980,3980,0
|
|
20250121,153500,18353891450,3980,3980,3980,3980,0
|
|
20250121,153400,18353891450,3980,3980,3980,3980,63046
|
|
20250121,153300,18353891450,3980,3980,3980,3980,0
|
|
20250121,153200,18353891450,3980,3980,3980,3980,0
|
|
20250121,153100,18353891450,3980,3980,3980,3980,0
|
|
20250121,153000,18353891450,3980,3980,3980,3980,63046
|
|
20250121,152900,18102968370,3975,3975,3975,3975,0
|
|
20250121,152800,18102968370,3975,3975,3975,3975,0
|
|
20250121,152700,18102968370,3975,3975,3975,3975,0
|
|
20250121,152600,18102968370,3975,3975,3975,3975,0
|
|
20250121,152500,18102968370,3975,3975,3975,3975,0
|
|
20250121,152400,18102968370,3975,3975,3975,3975,0
|
|
20250121,152300,18102968370,3975,3975,3975,3975,0
|
|
20250121,152200,18102968370,3975,3975,3975,3975,0
|
|
20250121,152100,18102968370,3975,3975,3975,3975,0
|
|
20250121,152000,18102968370,3975,3975,3975,3975,0
|
|
20250121,151900,18102968370,3975,3955,3980,3950,14875
|
|
20250121,151800,18044053320,3955,3960,3965,3950,16856
|
|
20250121,151700,17977343095,3965,3960,3965,3955,4962
|
|
20250121,151600,17957676400,3960,3955,3960,3955,7802
|
|
20250121,151500,17926785515,3955,3955,3960,3955,1787
|
|
20250121,151400,17919717890,3960,3955,3960,3950,3110
|
|
20250121,151300,17907421960,3960,3955,3965,3955,787
|
|
20250121,151200,17904307245,3960,3955,3960,3945,15449
|
|
20250121,151100,17843214700,3960,3950,3960,3945,4519
|
|
20250121,151000,17825349925,3950,3955,3955,3945,6794
|
|
20250121,150900,17798522505,3950,3955,3960,3950,2253
|
|
20250121,150800,17789617055,3955,3955,3955,3950,4596
|
|
20250121,150700,17771442270,3950,3955,3955,3950,8190
|
|
20250121,150600,17739090145,3955,3960,3965,3955,5421
|
|
20250121,150500,17717639340,3955,3950,3965,3950,3468
|
|
20250121,150400,17703929150,3955,3945,3955,3945,5024
|
|
20250121,150300,17684084880,3945,3950,3950,3940,13866
|
|
20250121,150200,17629365050,3950,3945,3955,3945,3284
|
|
20250121,150100,17616396860,3955,3955,3955,3945,9846
|
|
20250121,150000,17577508300,3955,3955,3955,3950,8999
|
|
20250121,145900,17541933745,3960,3960,3965,3960,3740
|
|
20250121,145800,17527120835,3965,3965,3965,3965,2704
|
|
20250121,145700,17516399475,3955,3955,3960,3950,6462
|
|
20250121,145600,17490846190,3960,3960,3960,3955,2951
|
|
20250121,145500,17479164420,3960,3955,3960,3955,2155
|
|
20250121,145400,17470638725,3955,3960,3960,3950,22197
|
|
20250121,145300,17382838925,3960,3980,3980,3960,15672
|
|
20250121,145200,17320713300,3975,3975,3975,3975,652
|
|
20250121,145100,17318121600,3975,3980,3980,3975,5115
|
|
20250121,145000,17297786720,3980,3965,3980,3960,3460
|
|
20250121,144900,17284063015,3965,3965,3970,3965,5153
|
|
20250121,144800,17263627590,3965,3965,3975,3965,7529
|
|
20250121,144700,17233742105,3970,3980,3985,3970,11677
|
|
20250121,144600,17187364405,3980,3975,3985,3970,11291
|
|
20250121,144500,17142485330,3975,3985,3985,3970,9017
|
|
20250121,144400,17106611930,3980,3995,3995,3980,17157
|
|
20250121,144300,17038221310,4000,3995,4000,3990,3203
|
|
20250121,144200,17025431455,4000,4005,4005,4000,8522
|
|
20250121,144100,16991330170,4005,4010,4010,4005,1294
|
|
20250121,144000,16986147650,4010,4010,4010,4000,5427
|
|
20250121,143900,16964418605,4010,4010,4015,4005,8581
|
|
20250121,143800,16929982420,4010,4010,4015,4005,4006
|
|
20250121,143700,16913915605,4005,3990,4005,3990,5092
|
|
20250121,143600,16893561105,3985,4000,4000,3985,15354
|
|
20250121,143500,16832323555,3990,4000,4000,3985,18980
|
|
20250121,143400,16756509190,4000,4005,4010,4000,916
|
|
20250121,143300,16752843265,4010,4015,4015,4000,4636
|
|
20250121,143200,16734274950,4015,4005,4015,3995,4693
|
|
20250121,143100,16715452005,4005,4010,4010,3995,9003
|
|
20250121,143000,16679426025,4000,4015,4020,4000,13723
|
|
20250121,142900,16624451225,4010,4020,4025,3995,32367
|
|
20250121,142800,16494745640,4025,4030,4040,4025,21180
|
|
20250121,142700,16409406725,4025,4030,4035,4025,12799
|
|
20250121,142600,16357800190,4035,4035,4035,4020,20613
|
|
20250121,142500,16274794000,4035,4040,4050,4030,27645
|
|
20250121,142400,16163084530,4040,4025,4040,4020,28962
|
|
20250121,142300,16046364535,4020,4005,4030,4005,14482
|
|
20250121,142200,15988108885,4005,4015,4025,4000,29924
|
|
20250121,142100,15868107945,4010,4020,4030,4010,54601
|
|
20250121,142000,15648816940,4020,4005,4025,4000,8965
|
|
20250121,141900,15612825790,4010,4020,4020,4000,28251
|
|
20250121,141800,15499642235,4015,4010,4035,4010,46956
|
|
20250121,141700,15310639570,4020,4005,4020,4005,16642
|
|
20250121,141600,15243875385,4010,4000,4015,4000,18100
|
|
20250121,141500,15171273560,4000,4010,4015,4000,3845
|
|
20250121,141400,15155867360,4010,4000,4010,3995,11656
|
|
20250121,141300,15109184315,4000,4000,4010,3995,14620
|
|
20250121,141200,15050650995,4000,3975,4030,3965,42976
|
|
20250121,141100,14878538270,3965,3965,3975,3965,1579
|
|
20250121,141000,14872270900,3970,3970,3970,3965,1563
|
|
20250121,140900,14866072990,3965,3970,3975,3965,952
|
|
20250121,140800,14862294015,3975,3970,3975,3970,1591
|
|
20250121,140700,14855977740,3970,3960,3970,3960,1952
|
|
20250121,140600,14848240580,3960,3965,3970,3960,1382
|
|
20250121,140500,14842763965,3965,3965,3965,3960,3655
|
|
20250121,140400,14828284080,3960,3965,3970,3960,10442
|
|
20250121,140300,14786887720,3965,3970,3980,3965,8865
|
|
20250121,140200,14751684060,3975,3975,3985,3970,9956
|
|
20250121,140100,14712118720,3970,3980,3985,3970,14552
|
|
20250121,140000,14654239465,3975,3975,3985,3970,11985
|
|
20250121,135900,14606537765,3980,3965,3980,3965,2548
|
|
20250121,135800,14596415015,3960,3960,3965,3940,23960
|
|
20250121,135700,14501681865,3965,3960,3975,3960,6749
|
|
20250121,135600,14474906320,3970,3965,3970,3960,2610
|
|
20250121,135500,14464560655,3960,3960,3965,3960,1007
|
|
20250121,135400,14460572905,3965,3955,3965,3950,1481
|
|
20250121,135300,14454709015,3955,3965,3965,3945,7609
|
|
20250121,135200,14424625605,3965,3975,3980,3965,4411
|
|
20250121,135100,14407099560,3975,3975,3975,3970,3448
|
|
20250121,135000,14393396435,3975,3970,3980,3965,9134
|
|
20250121,134900,14357148470,3965,3965,3970,3965,1407
|
|
20250121,134800,14351566765,3965,3980,3980,3955,33598
|
|
20250121,134700,14218281085,3970,4005,4005,3970,54348
|
|
20250121,134600,14001700095,3995,3995,4015,3965,51537
|
|
20250121,134500,13796020165,4000,3945,4050,3945,133213
|
|
20250121,134400,13262710345,3935,3945,3945,3935,9174
|
|
20250121,134300,13226550150,3945,3955,3955,3935,4880
|
|
20250121,134200,13207301175,3940,3950,3955,3940,8384
|
|
20250121,134100,13174197445,3950,3940,3950,3940,9561
|
|
20250121,134000,13136465260,3940,3945,3950,3940,6292
|
|
20250121,133900,13111652245,3950,3955,3955,3950,1253
|
|
20250121,133800,13106697205,3950,3945,3950,3945,6990
|
|
20250121,133700,13079105355,3950,3945,3950,3945,4200
|
|
20250121,133600,13062521345,3950,3960,3960,3950,4454
|
|
20250121,133500,13044921635,3955,3955,3980,3955,40335
|
|
20250121,133400,12884901870,3950,3940,3950,3940,8674
|
|
20250121,133300,12850660915,3945,3930,3945,3930,3364
|
|
20250121,133200,12837413910,3940,3925,3945,3925,3740
|
|
20250121,133100,12822723620,3925,3955,3960,3925,7624
|
|
20250121,133000,12792610920,3955,3945,3965,3945,16534
|
|
20250121,132900,12727260720,3950,3935,3950,3935,15700
|
|
20250121,132800,12665382015,3940,3920,3940,3920,5588
|
|
20250121,132700,12643442270,3915,3915,3915,3915,10
|
|
20250121,132600,12643403120,3915,3925,3925,3915,2030
|
|
20250121,132500,12635449840,3920,3915,3920,3915,2441
|
|
20250121,132400,12625887820,3910,3915,3915,3910,5504
|
|
20250121,132300,12604340695,3915,3915,3915,3915,1221
|
|
20250121,132200,12599560480,3900,3905,3905,3900,4920
|
|
20250121,132100,12580362075,3905,3910,3920,3905,5627
|
|
20250121,132000,12558364425,3915,3915,3915,3915,132
|
|
20250121,131900,12557847645,3905,3915,3915,3905,1180
|
|
20250121,131800,12553238480,3910,3910,3915,3910,908
|
|
20250121,131700,12549685700,3910,3915,3920,3910,1111
|
|
20250121,131600,12545338660,3915,3905,3925,3905,2321
|
|
20250121,131500,12536247135,3900,3900,3900,3900,620
|
|
20250121,131400,12533829135,3900,3905,3905,3900,763
|
|
20250121,131300,12530852630,3900,3895,3900,3895,3728
|
|
20250121,131200,12516317970,3900,3900,3900,3895,4875
|
|
20250121,131100,12497309150,3900,3895,3900,3895,843
|
|
20250121,131000,12494025525,3895,3895,3895,3895,210
|
|
20250121,130900,12493207575,3895,3900,3900,3895,19
|
|
20250121,130800,12493133520,3900,3895,3900,3895,1436
|
|
20250121,130700,12487534930,3895,3900,3905,3895,10839
|
|
20250121,130600,12445300625,3900,3900,3905,3895,2986
|
|
20250121,130500,12433655345,3900,3900,3900,3900,669
|
|
20250121,130400,12431046245,3900,3900,3900,3895,694
|
|
20250121,130300,12428339650,3900,3900,3900,3900,1000
|
|
20250121,130200,12424439650,3895,3895,3895,3895,983
|
|
20250121,130100,12420610865,3895,3900,3900,3895,5492
|
|
20250121,130000,12399210100,3905,3910,3910,3895,5803
|
|
20250121,125900,12376573990,3905,3905,3910,3905,30
|
|
20250121,125800,12376456820,3905,3915,3925,3905,6631
|
|
20250121,125700,12350522800,3915,3915,3915,3905,5567
|
|
20250121,125600,12328755215,3915,3920,3920,3910,2786
|
|
20250121,125500,12317847085,3920,3925,3930,3920,4739
|
|
20250121,125400,12299246350,3930,3945,3945,3925,12360
|
|
20250121,125300,12250653305,3945,3930,3945,3915,15301
|
|
20250121,125200,12190458170,3930,3900,3940,3900,32129
|
|
20250121,125100,12064407220,3905,3895,3905,3890,5647
|
|
20250121,125000,12042407395,3890,3890,3890,3890,4135
|
|
20250121,124900,12026322245,3890,3900,3900,3890,7651
|
|
20250121,124800,11996522285,3905,3900,3905,3895,271
|
|
20250121,124700,11995465465,3895,3910,3910,3895,8645
|
|
20250121,124600,11961734370,3910,3915,3915,3910,656
|
|
20250121,124500,11959168910,3915,3915,3915,3915,72
|
|
20250121,124400,11958887030,3910,3910,3910,3910,91
|
|
20250121,124300,11958531220,3920,3920,3920,3920,100
|
|
20250121,124200,11958139220,3920,3920,3920,3920,649
|
|
20250121,124100,11955595140,3920,3910,3920,3910,172
|
|
20250121,124000,11954922610,3910,3920,3920,3910,614
|
|
20250121,123900,11952520230,3915,3915,3915,3915,1
|
|
20250121,123800,11952516315,3910,3920,3920,3910,1300
|
|
20250121,123700,11947430265,3920,3905,3920,3905,281
|
|
20250121,123600,11946332765,3910,3910,3910,3910,3400
|
|
20250121,123500,11933038765,3920,3900,3920,3900,1365
|
|
20250121,123400,11927687985,3900,3910,3910,3900,1531
|
|
20250121,123300,11921709405,3905,3905,3910,3905,1073
|
|
20250121,123200,11917518840,3905,3910,3910,3905,3956
|
|
20250121,123100,11902070645,3910,3910,3910,3910,7694
|
|
20250121,123000,11871987105,3910,3915,3930,3910,686
|
|
20250121,122900,11869301780,3915,3935,3935,3915,108
|
|
20250121,122800,11868878930,3915,3915,3915,3915,51
|
|
20250121,122700,11868679265,3910,3910,3930,3910,1544
|
|
20250121,122600,11862641935,3910,3915,3930,3910,2842
|
|
20250121,122500,11851522015,3920,3930,3930,3920,2171
|
|
20250121,122400,11843010360,3915,3935,3935,3915,2992
|
|
20250121,122300,11831275205,3940,3930,3940,3930,1781
|
|
20250121,122200,11824271575,3940,3935,3940,3930,2381
|
|
20250121,122100,11814907170,3935,3920,3935,3920,4721
|
|
20250121,122000,11796364805,3920,3925,3925,3920,1918
|
|
20250121,121900,11788845190,3925,3925,3925,3925,293
|
|
20250121,121800,11787695165,3930,3920,3935,3920,12977
|
|
20250121,121700,11736716205,3915,3910,3915,3910,3170
|
|
20250121,121600,11724307330,3910,3910,3915,3910,725
|
|
20250121,121500,11721472325,3910,3910,3915,3910,598
|
|
20250121,121400,11719134140,3910,3910,3915,3910,1983
|
|
20250121,121300,11711380605,3910,3915,3915,3910,1943
|
|
20250121,121200,11703775625,3910,3920,3920,3910,489
|
|
20250121,121100,11701861565,3915,3920,3920,3915,2945
|
|
20250121,121000,11690330730,3915,3915,3915,3915,602
|
|
20250121,120900,11687973900,3915,3920,3920,3915,604
|
|
20250121,120800,11685608740,3915,3905,3920,3905,3307
|
|
20250121,120700,11672678335,3910,3910,3915,3910,4320
|
|
20250121,120600,11655766820,3910,3895,3910,3895,4106
|
|
20250121,120500,11639732475,3895,3895,3895,3895,3416
|
|
20250121,120400,11626427155,3895,3890,3895,3885,2116
|
|
20250121,120300,11618187455,3885,3880,3885,3880,253
|
|
20250121,120200,11617205810,3880,3880,3880,3880,2
|
|
20250121,120100,11617198050,3880,3885,3885,3880,3252
|
|
20250121,120000,11604571175,3885,3895,3895,3885,11
|
|
20250121,115900,11604528410,3880,3895,3895,3880,4454
|
|
20250121,115800,11587193440,3900,3900,3920,3900,4005
|
|
20250121,115700,11571516405,3900,3890,3905,3890,716
|
|
20250121,115600,11568731140,3880,3885,3890,3880,2993
|
|
20250121,115500,11557116150,3880,3895,3895,3880,5853
|
|
20250121,115400,11534392625,3895,3880,3900,3880,2278
|
|
20250121,115300,11525552560,3880,3885,3905,3880,4108
|
|
20250121,115200,11509589600,3890,3895,3895,3880,17100
|
|
20250121,115100,11443195250,3895,3890,3895,3890,2776
|
|
20250121,115000,11432395945,3890,3900,3900,3890,717
|
|
20250121,114900,11429606200,3905,3895,3910,3890,3349
|
|
20250121,114800,11416562735,3900,3900,3900,3895,484
|
|
20250121,114700,11414676480,3900,3900,3900,3895,993
|
|
20250121,114600,11410807425,3905,3895,3910,3895,1301
|
|
20250121,114500,11405734435,3905,3895,3905,3890,10206
|
|
20250121,114400,11366000935,3895,3900,3905,3895,12290
|
|
20250121,114300,11318128300,3905,3900,3905,3900,5
|
|
20250121,114200,11318108785,3900,3895,3905,3895,1807
|
|
20250121,114100,11311067845,3895,3920,3920,3895,8381
|
|
20250121,114000,11278352335,3920,3920,3925,3920,4562
|
|
20250121,113900,11260466675,3920,3910,3925,3910,2435
|
|
20250121,113800,11250925275,3910,3905,3910,3900,4118
|
|
20250121,113700,11234851770,3910,3895,3910,3895,2395
|
|
20250121,113600,11225509320,3900,3905,3910,3890,6865
|
|
20250121,113500,11198755870,3905,3915,3915,3905,1053
|
|
20250121,113400,11194638835,3910,3925,3925,3910,1585
|
|
20250121,113300,11188425805,3920,3910,3920,3910,667
|
|
20250121,113200,11185813800,3910,3885,3915,3885,7477
|
|
20250121,113100,11156593990,3880,3900,3915,3880,16150
|
|
20250121,113000,11093618620,3895,3900,3905,3890,2575
|
|
20250121,112900,11083583960,3895,3915,3915,3880,28379
|
|
20250121,112800,10973162785,3915,3910,3915,3900,5190
|
|
20250121,112700,10952919215,3900,3910,3910,3900,4410
|
|
20250121,112600,10935704600,3910,3905,3910,3900,3293
|
|
20250121,112500,10922843885,3900,3910,3915,3900,24824
|
|
20250121,112400,10825894095,3915,3920,3920,3915,4228
|
|
20250121,112300,10809329615,3920,3925,3930,3915,6417
|
|
20250121,112200,10784192455,3920,3945,3945,3920,4122
|
|
20250121,112100,10768032000,3920,3930,3940,3920,5552
|
|
20250121,112000,10746213990,3940,3935,3945,3930,4733
|
|
20250121,111900,10727583765,3945,3935,3945,3935,1058
|
|
20250121,111800,10723416695,3935,3945,3960,3935,1066
|
|
20250121,111700,10719208885,3945,3950,3960,3945,7057
|
|
20250121,111600,10691315595,3955,3945,3955,3945,1736
|
|
20250121,111500,10684457795,3945,3930,3945,3930,3322
|
|
20250121,111400,10671381405,3930,3930,3935,3930,2349
|
|
20250121,111300,10662149325,3935,3930,3940,3930,1950
|
|
20250121,111200,10654476310,3930,3920,3935,3920,6412
|
|
20250121,111100,10629317465,3920,3925,3925,3915,3946
|
|
20250121,111000,10613865645,3925,3920,3930,3915,10835
|
|
20250121,110900,10571427445,3925,3935,3935,3915,14982
|
|
20250121,110800,10512642115,3945,3945,3950,3930,6556
|
|
20250121,110700,10486828330,3945,3955,3960,3940,20657
|
|
20250121,110600,10405239480,3955,3950,3960,3950,5733
|
|
20250121,110500,10382573780,3950,3950,3950,3945,3620
|
|
20250121,110400,10368285300,3945,3945,3950,3945,806
|
|
20250121,110300,10365101785,3950,3950,3950,3945,2716
|
|
20250121,110200,10354380215,3950,3945,3955,3940,12445
|
|
20250121,110100,10305287760,3945,3965,3970,3940,27688
|
|
20250121,110000,10195929360,3965,3955,3965,3955,6308
|
|
20250121,105900,10170932115,3955,3955,3965,3950,11074
|
|
20250121,105800,10127130485,3955,3960,3970,3955,2342
|
|
20250121,105700,10117862110,3970,3975,3975,3960,1681
|
|
20250121,105600,10111202580,3975,3965,3975,3950,6540
|
|
20250121,105500,10085332170,3965,3955,3975,3950,8188
|
|
20250121,105400,10052922750,3955,3955,3965,3955,5086
|
|
20250121,105300,10032793460,3955,3955,3960,3950,22609
|
|
20250121,105200,9943370935,3960,3960,3970,3955,9089
|
|
20250121,105100,9907371595,3965,3980,3985,3960,11916
|
|
20250121,105000,9860121360,3985,3970,3990,3970,2760
|
|
20250121,104900,9849144380,3970,3975,3985,3965,12113
|
|
20250121,104800,9800982495,3975,3975,3985,3955,44034
|
|
20250121,104700,9626250440,3975,3970,3995,3970,17708
|
|
20250121,104600,9555769600,3975,3960,3980,3960,19712
|
|
20250121,104500,9477491690,3965,3975,3975,3955,39607
|
|
20250121,104400,9320630990,3975,3985,4005,3970,67621
|
|
20250121,104300,9051457390,3985,4010,4035,3980,66011
|
|
20250121,104200,8787216845,4010,4050,4050,4005,56958
|
|
20250121,104100,8558004900,4050,4055,4060,4040,38330
|
|
20250121,104000,8402801100,4055,4065,4080,4045,91392
|
|
20250121,103900,8031439320,4065,4065,4080,4050,168210
|
|
20250121,103800,7346870120,4065,4025,4090,4025,235782
|
|
20250121,103700,6388251240,4025,4040,4045,4020,36161
|
|
20250121,103600,6242368265,4040,4035,4050,4010,58984
|
|
20250121,103500,6004624730,4040,4035,4045,4025,28019
|
|
20250121,103400,5891570075,4035,4020,4045,4010,58482
|
|
20250121,103300,5655898750,4015,4050,4050,4010,77492
|
|
20250121,103200,5343240480,4045,3985,4060,3985,234915
|
|
20250121,103100,4398225090,3980,3950,3990,3945,66427
|
|
20250121,103000,4134422265,3955,3930,3965,3930,25714
|
|
20250121,102900,4032790975,3930,3930,3930,3930,1683
|
|
20250121,102800,4026176785,3930,3930,3935,3930,6345
|
|
20250121,102700,4001234835,3935,3935,3940,3930,2455
|
|
20250121,102600,3991578670,3930,3925,3935,3925,3333
|
|
20250121,102500,3978477270,3925,3935,3940,3925,6662
|
|
20250121,102400,3952288545,3940,3945,3955,3935,11964
|
|
20250121,102300,3905096585,3955,3950,3955,3935,7155
|
|
20250121,102200,3876838620,3950,3935,3950,3925,9228
|
|
20250121,102100,3840470835,3935,3925,3940,3925,9281
|
|
20250121,102000,3803973490,3925,3940,3940,3925,8761
|
|
20250121,101900,3769546250,3940,3945,3950,3930,7338
|
|
20250121,101800,3740625990,3940,3945,3945,3930,16559
|
|
20250121,101700,3675423850,3940,3960,3975,3930,32710
|
|
20250121,101600,3546339325,3960,3960,3980,3940,82168
|
|
20250121,101500,3220612155,3960,3950,3965,3940,38551
|
|
20250121,101400,3068151140,3950,3940,3955,3920,31980
|
|
20250121,101300,2942212405,3940,3890,3940,3890,19218
|
|
20250121,101200,2866975790,3885,3890,3895,3885,5332
|
|
20250121,101100,2846225880,3885,3870,3890,3865,5367
|
|
20250121,101000,2825405615,3870,3875,3875,3870,428
|
|
20250121,100900,2823748120,3865,3870,3880,3865,2146
|
|
20250121,100800,2815442920,3875,3875,3875,3870,551
|
|
20250121,100700,2813308310,3870,3865,3875,3865,935
|
|
20250121,100600,2809692250,3865,3870,3870,3865,857
|
|
20250121,100500,2806376830,3870,3840,3870,3840,7041
|
|
20250121,100400,2779226555,3835,3850,3860,3835,3846
|
|
20250121,100300,2764454455,3850,3840,3855,3840,3485
|
|
20250121,100200,2751053765,3840,3850,3850,3840,4135
|
|
20250121,100100,2735162280,3850,3850,3850,3850,1040
|
|
20250121,100000,2731158280,3845,3850,3850,3845,12514
|
|
20250121,095900,2683029775,3850,3855,3855,3850,2614
|
|
20250121,095800,2672955260,3855,3855,3855,3855,570
|
|
20250121,095700,2670757910,3855,3865,3870,3855,1500
|
|
20250121,095600,2664967960,3855,3860,3865,3855,1948
|
|
20250121,095500,2657449585,3850,3845,3860,3845,972
|
|
20250121,095400,2653711175,3840,3840,3845,3835,8743
|
|
20250121,095300,2620141470,3840,3830,3840,3830,4421
|
|
20250121,095200,2603179675,3830,3830,3835,3830,6446
|
|
20250121,095100,2578489985,3835,3835,3835,3830,6836
|
|
20250121,095000,2552300370,3835,3845,3845,3825,34682
|
|
20250121,094900,2419408840,3845,3855,3855,3840,29176
|
|
20250121,094800,2307242280,3855,3860,3865,3855,4198
|
|
20250121,094700,2291040190,3865,3855,3865,3855,4140
|
|
20250121,094600,2275074365,3850,3880,3880,3850,13666
|
|
20250121,094500,2222259080,3875,3880,3880,3870,10306
|
|
20250121,094400,2182332950,3880,3885,3885,3880,1052
|
|
20250121,094300,2178250015,3885,3910,3910,3885,1372
|
|
20250121,094200,2172910735,3910,3895,3910,3880,24078
|
|
20250121,094100,2079367935,3890,3895,3900,3890,4684
|
|
20250121,094000,2061124190,3895,3895,3905,3895,439
|
|
20250121,093900,2059412365,3895,3895,3895,3895,1959
|
|
20250121,093800,2051782060,3900,3895,3900,3895,273
|
|
20250121,093700,2050718695,3895,3900,3910,3890,4263
|
|
20250121,093600,2034129640,3895,3905,3905,3890,3061
|
|
20250121,093500,2022200905,3905,3890,3905,3890,3551
|
|
20250121,093400,2008368560,3890,3890,3895,3890,601
|
|
20250121,093300,2006029185,3885,3875,3890,3875,8481
|
|
20250121,093200,1973110055,3875,3885,3885,3875,14399
|
|
20250121,093100,1917285030,3890,3890,3890,3880,10150
|
|
20250121,093000,1877843230,3880,3885,3890,3880,16371
|
|
20250121,092900,1814228315,3890,3890,3895,3885,6092
|
|
20250121,092800,1790516835,3895,3890,3895,3885,10677
|
|
20250121,092700,1748998570,3890,3905,3910,3890,4901
|
|
20250121,092600,1729915270,3905,3920,3920,3900,26871
|
|
20250121,092500,1624985355,3920,3905,3920,3900,2308
|
|
20250121,092400,1615951155,3910,3905,3910,3900,10904
|
|
20250121,092300,1573396945,3905,3925,3930,3905,15752
|
|
20250121,092200,1511696820,3925,3900,3925,3900,11158
|
|
20250121,092100,1468031520,3900,3905,3905,3895,5317
|
|
20250121,092000,1447289805,3905,3925,3925,3900,12759
|
|
20250121,091900,1397378930,3920,3915,3930,3915,18284
|
|
20250121,091800,1325676935,3930,3900,3945,3890,71655
|
|
20250121,091700,1044845080,3900,3885,3900,3875,4345
|
|
20250121,091600,1027956760,3885,3850,3885,3845,19477
|
|
20250121,091500,952587920,3850,3840,3850,3840,649
|
|
20250121,091400,950090380,3845,3855,3855,3840,6892
|
|
20250121,091300,923535090,3855,3865,3875,3825,11600
|
|
20250121,091200,878910935,3865,3840,3870,3840,4805
|
|
20250121,091100,860356485,3840,3855,3855,3825,21207
|
|
20250121,091000,779076545,3855,3840,3860,3835,10755
|
|
20250121,090900,737747995,3840,3840,3845,3835,11925
|
|
20250121,090800,691969725,3840,3830,3845,3830,9434
|
|
20250121,090700,655814090,3830,3850,3870,3825,34125
|
|
20250121,090600,524786810,3850,3870,3870,3845,11037
|
|
20250121,090500,482294285,3870,3870,3880,3855,10273
|
|
20250121,090400,442547850,3870,3875,3885,3870,7157
|
|
20250121,090300,414794850,3880,3860,3890,3860,14253
|
|
20250121,090200,359591070,3870,3855,3875,3845,5793
|
|
20250121,090100,337257590,3860,3870,3885,3835,7107
|
|
20250121,090000,309845035,3870,3840,3880,3820,77895
|