602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,185800,4787002690,3420,3420,3420,3420,0
|
|
20250117,185700,4787002690,3420,3420,3420,3420,0
|
|
20250117,185600,4787002690,3420,3420,3420,3420,0
|
|
20250117,185500,4787002690,3420,3420,3420,3420,0
|
|
20250117,185400,4787002690,3420,3420,3420,3420,0
|
|
20250117,185300,4787002690,3420,3420,3420,3420,0
|
|
20250117,185200,4787002690,3420,3420,3420,3420,0
|
|
20250117,185100,4787002690,3420,3420,3420,3420,0
|
|
20250117,185000,4787002690,3420,3420,3420,3420,0
|
|
20250117,184900,4787002690,3420,3420,3420,3420,0
|
|
20250117,184800,4787002690,3420,3420,3420,3420,0
|
|
20250117,184700,4787002690,3420,3420,3420,3420,0
|
|
20250117,184600,4787002690,3420,3420,3420,3420,0
|
|
20250117,184500,4787002690,3420,3420,3420,3420,0
|
|
20250117,184400,4787002690,3420,3420,3420,3420,0
|
|
20250117,184300,4787002690,3420,3420,3420,3420,0
|
|
20250117,184200,4787002690,3420,3420,3420,3420,0
|
|
20250117,184100,4787002690,3420,3420,3420,3420,0
|
|
20250117,184000,4787002690,3420,3420,3420,3420,0
|
|
20250117,183900,4787002690,3420,3420,3420,3420,0
|
|
20250117,183800,4787002690,3420,3420,3420,3420,0
|
|
20250117,183700,4787002690,3420,3420,3420,3420,0
|
|
20250117,183600,4787002690,3420,3420,3420,3420,0
|
|
20250117,183500,4787002690,3420,3420,3420,3420,0
|
|
20250117,183400,4787002690,3420,3420,3420,3420,0
|
|
20250117,183300,4787002690,3420,3420,3420,3420,0
|
|
20250117,183200,4787002690,3420,3420,3420,3420,0
|
|
20250117,183100,4787002690,3420,3420,3420,3420,0
|
|
20250117,183000,4787002690,3420,3420,3420,3420,0
|
|
20250117,182900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,182800,4787002690,3420,3420,3420,3420,0
|
|
20250117,182700,4787002690,3420,3420,3420,3420,0
|
|
20250117,182600,4787002690,3420,3420,3420,3420,0
|
|
20250117,182500,4787002690,3420,3420,3420,3420,0
|
|
20250117,182400,4787002690,3420,3420,3420,3420,0
|
|
20250117,182300,4787002690,3420,3420,3420,3420,0
|
|
20250117,182200,4787002690,3420,3420,3420,3420,0
|
|
20250117,182100,4787002690,3420,3420,3420,3420,0
|
|
20250117,182000,4787002690,3420,3420,3420,3420,0
|
|
20250117,181900,4787002690,3420,3420,3420,3420,0
|
|
20250117,181800,4787002690,3420,3420,3420,3420,0
|
|
20250117,181700,4787002690,3420,3420,3420,3420,0
|
|
20250117,181600,4787002690,3420,3420,3420,3420,0
|
|
20250117,181500,4787002690,3420,3420,3420,3420,0
|
|
20250117,181400,4787002690,3420,3420,3420,3420,0
|
|
20250117,181300,4787002690,3420,3420,3420,3420,0
|
|
20250117,181200,4787002690,3420,3420,3420,3420,0
|
|
20250117,181100,4787002690,3420,3420,3420,3420,0
|
|
20250117,181000,4787002690,3420,3420,3420,3420,0
|
|
20250117,180900,4787002690,3420,3420,3420,3420,0
|
|
20250117,180800,4787002690,3420,3420,3420,3420,0
|
|
20250117,180700,4787002690,3420,3420,3420,3420,0
|
|
20250117,180600,4787002690,3420,3420,3420,3420,0
|
|
20250117,180500,4787002690,3420,3420,3420,3420,0
|
|
20250117,180400,4787002690,3420,3420,3420,3420,0
|
|
20250117,180300,4787002690,3420,3420,3420,3420,0
|
|
20250117,180200,4787002690,3420,3420,3420,3420,0
|
|
20250117,180100,4787002690,3420,3420,3420,3420,0
|
|
20250117,180000,4787002690,3420,3420,3420,3420,0
|
|
20250117,175900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,175800,4787002690,3420,3420,3420,3420,0
|
|
20250117,175700,4787002690,3420,3420,3420,3420,0
|
|
20250117,175600,4787002690,3420,3420,3420,3420,0
|
|
20250117,175500,4787002690,3420,3420,3420,3420,0
|
|
20250117,175400,4787002690,3420,3420,3420,3420,0
|
|
20250117,175300,4787002690,3420,3420,3420,3420,0
|
|
20250117,175200,4787002690,3420,3420,3420,3420,0
|
|
20250117,175100,4787002690,3420,3420,3420,3420,0
|
|
20250117,175000,4787002690,3420,3420,3420,3420,0
|
|
20250117,174900,4787002690,3420,3420,3420,3420,0
|
|
20250117,174800,4787002690,3420,3420,3420,3420,0
|
|
20250117,174700,4787002690,3420,3420,3420,3420,0
|
|
20250117,174600,4787002690,3420,3420,3420,3420,0
|
|
20250117,174500,4787002690,3420,3420,3420,3420,0
|
|
20250117,174400,4787002690,3420,3420,3420,3420,0
|
|
20250117,174300,4787002690,3420,3420,3420,3420,0
|
|
20250117,174200,4787002690,3420,3420,3420,3420,0
|
|
20250117,174100,4787002690,3420,3420,3420,3420,0
|
|
20250117,174000,4787002690,3420,3420,3420,3420,0
|
|
20250117,173900,4787002690,3420,3420,3420,3420,0
|
|
20250117,173800,4787002690,3420,3420,3420,3420,0
|
|
20250117,173700,4787002690,3420,3420,3420,3420,0
|
|
20250117,173600,4787002690,3420,3420,3420,3420,0
|
|
20250117,173500,4787002690,3420,3420,3420,3420,0
|
|
20250117,173400,4787002690,3420,3420,3420,3420,0
|
|
20250117,173300,4787002690,3420,3420,3420,3420,0
|
|
20250117,173200,4787002690,3420,3420,3420,3420,0
|
|
20250117,173100,4787002690,3420,3420,3420,3420,0
|
|
20250117,173000,4787002690,3420,3420,3420,3420,0
|
|
20250117,172900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,172800,4787002690,3420,3420,3420,3420,0
|
|
20250117,172700,4787002690,3420,3420,3420,3420,0
|
|
20250117,172600,4787002690,3420,3420,3420,3420,0
|
|
20250117,172500,4787002690,3420,3420,3420,3420,0
|
|
20250117,172400,4787002690,3420,3420,3420,3420,0
|
|
20250117,172300,4787002690,3420,3420,3420,3420,0
|
|
20250117,172200,4787002690,3420,3420,3420,3420,0
|
|
20250117,172100,4787002690,3420,3420,3420,3420,0
|
|
20250117,172000,4787002690,3420,3420,3420,3420,0
|
|
20250117,171900,4787002690,3420,3420,3420,3420,0
|
|
20250117,171800,4787002690,3420,3420,3420,3420,0
|
|
20250117,171700,4787002690,3420,3420,3420,3420,0
|
|
20250117,171600,4787002690,3420,3420,3420,3420,0
|
|
20250117,171500,4787002690,3420,3420,3420,3420,0
|
|
20250117,171400,4787002690,3420,3420,3420,3420,0
|
|
20250117,171300,4787002690,3420,3420,3420,3420,0
|
|
20250117,171200,4787002690,3420,3420,3420,3420,0
|
|
20250117,171100,4787002690,3420,3420,3420,3420,0
|
|
20250117,171000,4787002690,3420,3420,3420,3420,0
|
|
20250117,170900,4787002690,3420,3420,3420,3420,0
|
|
20250117,170800,4787002690,3420,3420,3420,3420,0
|
|
20250117,170700,4787002690,3420,3420,3420,3420,0
|
|
20250117,170600,4787002690,3420,3420,3420,3420,0
|
|
20250117,170500,4787002690,3420,3420,3420,3420,0
|
|
20250117,170400,4787002690,3420,3420,3420,3420,0
|
|
20250117,170300,4787002690,3420,3420,3420,3420,0
|
|
20250117,170200,4787002690,3420,3420,3420,3420,0
|
|
20250117,170100,4787002690,3420,3420,3420,3420,0
|
|
20250117,170000,4787002690,3420,3420,3420,3420,0
|
|
20250117,165900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,165800,4787002690,3420,3420,3420,3420,0
|
|
20250117,165700,4787002690,3420,3420,3420,3420,0
|
|
20250117,165600,4787002690,3420,3420,3420,3420,0
|
|
20250117,165500,4787002690,3420,3420,3420,3420,0
|
|
20250117,165400,4787002690,3420,3420,3420,3420,0
|
|
20250117,165300,4787002690,3420,3420,3420,3420,0
|
|
20250117,165200,4787002690,3420,3420,3420,3420,0
|
|
20250117,165100,4787002690,3420,3420,3420,3420,0
|
|
20250117,165000,4787002690,3420,3420,3420,3420,0
|
|
20250117,164900,4787002690,3420,3420,3420,3420,0
|
|
20250117,164800,4787002690,3420,3420,3420,3420,0
|
|
20250117,164700,4787002690,3420,3420,3420,3420,0
|
|
20250117,164600,4787002690,3420,3420,3420,3420,0
|
|
20250117,164500,4787002690,3420,3420,3420,3420,0
|
|
20250117,164400,4787002690,3420,3420,3420,3420,0
|
|
20250117,164300,4787002690,3420,3420,3420,3420,0
|
|
20250117,164200,4787002690,3420,3420,3420,3420,0
|
|
20250117,164100,4787002690,3420,3420,3420,3420,0
|
|
20250117,164000,4787002690,3420,3420,3420,3420,0
|
|
20250117,163900,4787002690,3420,3420,3420,3420,0
|
|
20250117,163800,4787002690,3420,3420,3420,3420,0
|
|
20250117,163700,4787002690,3420,3420,3420,3420,0
|
|
20250117,163600,4787002690,3420,3420,3420,3420,0
|
|
20250117,163500,4787002690,3420,3420,3420,3420,0
|
|
20250117,163400,4787002690,3420,3420,3420,3420,0
|
|
20250117,163300,4787002690,3420,3420,3420,3420,0
|
|
20250117,163200,4787002690,3420,3420,3420,3420,0
|
|
20250117,163100,4787002690,3420,3420,3420,3420,0
|
|
20250117,163000,4787002690,3420,3420,3420,3420,0
|
|
20250117,162900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,162800,4787002690,3420,3420,3420,3420,0
|
|
20250117,162700,4787002690,3420,3420,3420,3420,0
|
|
20250117,162600,4787002690,3420,3420,3420,3420,0
|
|
20250117,162500,4787002690,3420,3420,3420,3420,0
|
|
20250117,162400,4787002690,3420,3420,3420,3420,0
|
|
20250117,162300,4787002690,3420,3420,3420,3420,0
|
|
20250117,162200,4787002690,3420,3420,3420,3420,0
|
|
20250117,162100,4787002690,3420,3420,3420,3420,0
|
|
20250117,162000,4787002690,3420,3420,3420,3420,0
|
|
20250117,161900,4787002690,3420,3420,3420,3420,0
|
|
20250117,161800,4787002690,3420,3420,3420,3420,0
|
|
20250117,161700,4787002690,3420,3420,3420,3420,0
|
|
20250117,161600,4787002690,3420,3420,3420,3420,0
|
|
20250117,161500,4787002690,3420,3420,3420,3420,0
|
|
20250117,161400,4787002690,3420,3420,3420,3420,0
|
|
20250117,161300,4787002690,3420,3420,3420,3420,0
|
|
20250117,161200,4787002690,3420,3420,3420,3420,0
|
|
20250117,161100,4787002690,3420,3420,3420,3420,0
|
|
20250117,161000,4787002690,3420,3420,3420,3420,0
|
|
20250117,160900,4787002690,3420,3420,3420,3420,0
|
|
20250117,160800,4787002690,3420,3420,3420,3420,0
|
|
20250117,160700,4787002690,3420,3420,3420,3420,0
|
|
20250117,160600,4787002690,3420,3420,3420,3420,0
|
|
20250117,160500,4787002690,3420,3420,3420,3420,0
|
|
20250117,160400,4787002690,3420,3420,3420,3420,0
|
|
20250117,160300,4787002690,3420,3420,3420,3420,0
|
|
20250117,160200,4787002690,3420,3420,3420,3420,0
|
|
20250117,160100,4787002690,3420,3420,3420,3420,0
|
|
20250117,160000,4787002690,3420,3420,3420,3420,0
|
|
20250117,155900,4787002690,3420,3420,3420,3420,15709
|
|
20250117,155800,4787002690,3420,3420,3420,3420,0
|
|
20250117,155700,4787002690,3420,3420,3420,3420,0
|
|
20250117,155600,4787002690,3420,3420,3420,3420,0
|
|
20250117,155500,4787002690,3420,3420,3420,3420,0
|
|
20250117,155400,4787002690,3420,3420,3420,3420,0
|
|
20250117,155300,4787002690,3420,3420,3420,3420,0
|
|
20250117,155200,4787002690,3420,3420,3420,3420,0
|
|
20250117,155100,4787002690,3420,3420,3420,3420,0
|
|
20250117,155000,4787002690,3420,3420,3420,3420,0
|
|
20250117,154900,4787002690,3420,3420,3420,3420,0
|
|
20250117,154800,4787002690,3420,3420,3420,3420,0
|
|
20250117,154700,4787002690,3420,3420,3420,3420,0
|
|
20250117,154600,4787002690,3420,3420,3420,3420,0
|
|
20250117,154500,4787002690,3420,3420,3420,3420,0
|
|
20250117,154400,4787002690,3420,3420,3420,3420,0
|
|
20250117,154300,4787002690,3420,3420,3420,3420,0
|
|
20250117,154200,4787002690,3420,3420,3420,3420,0
|
|
20250117,154100,4787002690,3420,3420,3420,3420,0
|
|
20250117,154000,4787002690,3420,3420,3420,3420,0
|
|
20250117,153900,4787002690,3420,3420,3420,3420,0
|
|
20250117,153800,4787002690,3420,3420,3420,3420,0
|
|
20250117,153700,4787002690,3420,3420,3420,3420,0
|
|
20250117,153600,4787002690,3420,3420,3420,3420,0
|
|
20250117,153500,4787002690,3420,3420,3420,3420,0
|
|
20250117,153400,4787002690,3420,3420,3420,3420,0
|
|
20250117,153300,4787002690,3420,3420,3420,3420,0
|
|
20250117,153200,4787002690,3420,3420,3420,3420,0
|
|
20250117,153100,4787002690,3420,3420,3420,3420,0
|
|
20250117,153000,4787002690,3420,3420,3420,3420,15709
|
|
20250117,152900,4733277910,3430,3430,3430,3430,0
|
|
20250117,152800,4733277910,3430,3430,3430,3430,0
|
|
20250117,152700,4733277910,3430,3430,3430,3430,0
|
|
20250117,152600,4733277910,3430,3430,3430,3430,0
|
|
20250117,152500,4733277910,3430,3430,3430,3430,0
|
|
20250117,152400,4733277910,3430,3430,3430,3430,0
|
|
20250117,152300,4733277910,3430,3430,3430,3430,0
|
|
20250117,152200,4733277910,3430,3430,3430,3430,0
|
|
20250117,152100,4733277910,3430,3430,3430,3430,0
|
|
20250117,152000,4733277910,3430,3430,3430,3430,0
|
|
20250117,151900,4733277910,3430,3425,3430,3420,4243
|
|
20250117,151800,4718742890,3430,3425,3430,3420,2290
|
|
20250117,151700,4710897035,3425,3425,3430,3425,4470
|
|
20250117,151600,4695586180,3425,3430,3430,3425,2422
|
|
20250117,151500,4687288190,3430,3430,3435,3430,1083
|
|
20250117,151400,4683573000,3435,3425,3435,3425,1293
|
|
20250117,151300,4679137665,3425,3430,3430,3425,426
|
|
20250117,151200,4677676985,3430,3435,3435,3425,3637
|
|
20250117,151100,4665206210,3440,3430,3440,3425,3764
|
|
20250117,151000,4652303960,3430,3430,3430,3425,1631
|
|
20250117,150900,4646714630,3425,3430,3430,3425,2150
|
|
20250117,150800,4639347930,3425,3430,3430,3425,3883
|
|
20250117,150700,4626030240,3430,3435,3435,3430,4166
|
|
20250117,150600,4611740755,3435,3440,3440,3430,1387
|
|
20250117,150500,4606977435,3430,3440,3440,3430,429
|
|
20250117,150400,4605505140,3435,3435,3440,3435,2588
|
|
20250117,150300,4596609170,3440,3445,3445,3435,2087
|
|
20250117,150200,4589429700,3445,3445,3445,3445,73
|
|
20250117,150100,4589178215,3445,3435,3445,3430,1141
|
|
20250117,150000,4585258385,3435,3435,3435,3435,204
|
|
20250117,145900,4584557645,3435,3435,3435,3435,226
|
|
20250117,145800,4583781335,3430,3435,3435,3430,375
|
|
20250117,145700,4582494785,3430,3430,3435,3425,6059
|
|
20250117,145600,4561732735,3430,3435,3435,3430,3073
|
|
20250117,145500,4551192060,3435,3430,3435,3430,629
|
|
20250117,145400,4549034585,3430,3430,3430,3430,1001
|
|
20250117,145300,4545601155,3430,3435,3435,3430,3300
|
|
20250117,145200,4534281905,3435,3435,3440,3435,2575
|
|
20250117,145100,4525435075,3440,3445,3445,3435,2194
|
|
20250117,145000,4517888175,3440,3445,3455,3440,728
|
|
20250117,144900,4515382360,3455,3450,3455,3445,4059
|
|
20250117,144800,4501391650,3450,3450,3450,3450,1089
|
|
20250117,144700,4497634600,3450,3450,3450,3435,859
|
|
20250117,144600,4494672650,3450,3440,3450,3440,743
|
|
20250117,144500,4492113625,3435,3435,3445,3430,1365
|
|
20250117,144400,4487426435,3445,3430,3445,3430,366
|
|
20250117,144300,4486167375,3440,3435,3440,3430,965
|
|
20250117,144200,4482857310,3440,3440,3440,3435,181
|
|
20250117,144100,4482235470,3440,3440,3440,3435,625
|
|
20250117,144000,4480088470,3440,3430,3440,3430,109
|
|
20250117,143900,4479713615,3440,3445,3445,3430,1184
|
|
20250117,143800,4475652460,3445,3440,3445,3430,1312
|
|
20250117,143700,4471147495,3440,3430,3440,3430,1383
|
|
20250117,143600,4466400975,3430,3440,3440,3430,7413
|
|
20250117,143500,4440958155,3440,3440,3445,3440,1079
|
|
20250117,143400,4437246325,3440,3435,3440,3435,551
|
|
20250117,143300,4435353600,3435,3440,3440,3435,1015
|
|
20250117,143200,4431867000,3435,3440,3440,3435,501
|
|
20250117,143100,4430146060,3440,3435,3440,3435,1466
|
|
20250117,143000,4425103025,3440,3440,3440,3440,290
|
|
20250117,142900,4424105425,3445,3440,3445,3440,317
|
|
20250117,142800,4423014435,3440,3440,3440,3440,883
|
|
20250117,142700,4419976915,3445,3445,3445,3445,762
|
|
20250117,142600,4417351825,3445,3455,3455,3445,384
|
|
20250117,142500,4416028935,3445,3445,3455,3435,8084
|
|
20250117,142400,4388157270,3435,3435,3445,3435,2957
|
|
20250117,142300,4377992505,3430,3430,3440,3430,1865
|
|
20250117,142200,4371593555,3425,3440,3440,3425,2982
|
|
20250117,142100,4361363640,3435,3435,3435,3435,80
|
|
20250117,142000,4361088840,3440,3440,3440,3430,3712
|
|
20250117,141900,4348346355,3445,3445,3445,3445,600
|
|
20250117,141800,4346279355,3440,3440,3440,3440,400
|
|
20250117,141700,4344903355,3435,3435,3435,3435,614
|
|
20250117,141600,4342794265,3435,3435,3435,3435,258
|
|
20250117,141500,4341908035,3435,3430,3435,3430,826
|
|
20250117,141400,4339074605,3430,3430,3430,3425,661
|
|
20250117,141300,4336808500,3430,3430,3430,3425,3373
|
|
20250117,141200,4325240625,3430,3425,3430,3425,4514
|
|
20250117,141100,4309759035,3425,3425,3425,3425,480
|
|
20250117,141000,4308115035,3425,3425,3425,3420,424
|
|
20250117,140900,4306662840,3425,3415,3430,3415,10850
|
|
20250117,140800,4269470175,3415,3415,3415,3410,1601
|
|
20250117,140700,4264005540,3410,3410,3410,3410,503
|
|
20250117,140600,4262290310,3405,3410,3415,3405,113
|
|
20250117,140500,4261905085,3415,3410,3415,3405,388
|
|
20250117,140400,4260581435,3415,3405,3415,3405,967
|
|
20250117,140300,4257288780,3415,3405,3415,3400,2377
|
|
20250117,140200,4249196135,3405,3405,3405,3400,864
|
|
20250117,140100,4246256190,3405,3415,3415,3405,7843
|
|
20250117,140000,4219541350,3410,3420,3420,3410,338
|
|
20250117,135900,4218388310,3420,3420,3420,3410,496
|
|
20250117,135800,4216692000,3420,3420,3420,3420,2856
|
|
20250117,135700,4206924480,3420,3410,3420,3410,219
|
|
20250117,135600,4206176665,3420,3415,3420,3415,162
|
|
20250117,135500,4205623415,3400,3420,3420,3400,14369
|
|
20250117,135400,4156693930,3420,3420,3420,3420,208
|
|
20250117,135300,4155982570,3415,3420,3420,3415,4464
|
|
20250117,135200,4140715695,3420,3420,3430,3420,5823
|
|
20250117,135100,4120801025,3425,3425,3425,3420,547
|
|
20250117,135000,4118930035,3420,3425,3425,3420,1002
|
|
20250117,134900,4115503120,3430,3425,3430,3425,959
|
|
20250117,134800,4112218090,3430,3425,3430,3425,646
|
|
20250117,134700,4110005535,3425,3430,3430,3425,1794
|
|
20250117,134600,4103861000,3430,3430,3430,3430,809
|
|
20250117,134500,4101086130,3430,3430,3430,3430,433
|
|
20250117,134400,4099600940,3430,3430,3430,3430,4160
|
|
20250117,134300,4085332140,3435,3435,3435,3430,692
|
|
20250117,134200,4082956120,3435,3440,3440,3435,527
|
|
20250117,134100,4081145775,3440,3430,3440,3430,296
|
|
20250117,134000,4080129485,3440,3440,3440,3430,42
|
|
20250117,133900,4079985025,3440,3435,3440,3435,3342
|
|
20250117,133800,4068505200,3445,3445,3445,3440,2065
|
|
20250117,133700,4061401250,3440,3440,3440,3440,924
|
|
20250117,133600,4058222690,3435,3445,3445,3435,1829
|
|
20250117,133500,4051932335,3445,3450,3450,3445,4273
|
|
20250117,133400,4037211840,3445,3445,3450,3445,221
|
|
20250117,133300,4036450490,3440,3435,3440,3435,2167
|
|
20250117,133200,4028998920,3435,3440,3440,3435,393
|
|
20250117,133100,4027648875,3440,3440,3440,3435,7
|
|
20250117,133000,4027624800,3440,3435,3440,3435,50
|
|
20250117,132900,4027453000,3435,3435,3435,3435,510
|
|
20250117,132800,4025701150,3435,3440,3440,3435,672
|
|
20250117,132700,4023392820,3440,3440,3440,3440,100
|
|
20250117,132600,4023048820,3440,3435,3440,3435,390
|
|
20250117,132500,4021708665,3430,3435,3435,3430,385
|
|
20250117,132400,4020388090,3435,3435,3435,3435,700
|
|
20250117,132300,4017983590,3435,3435,3435,3435,21
|
|
20250117,132200,4017911455,3435,3435,3435,3435,20
|
|
20250117,132100,4017842755,3435,3440,3440,3435,231
|
|
20250117,132000,4017049015,3430,3440,3440,3425,315
|
|
20250117,131900,4015969965,3440,3425,3440,3425,520
|
|
20250117,131800,4014188920,3425,3420,3425,3420,2219
|
|
20250117,131700,4006599285,3425,3425,3425,3425,1300
|
|
20250117,131600,4002146785,3420,3425,3425,3420,426
|
|
20250117,131500,4000688015,3425,3430,3430,3425,1517
|
|
20250117,131400,3995489280,3430,3435,3435,3430,544
|
|
20250117,131300,3993622825,3435,3450,3450,3435,2236
|
|
20250117,131200,3985941050,3450,3450,3450,3450,36
|
|
20250117,131100,3985816850,3450,3450,3450,3450,96
|
|
20250117,131000,3985485650,3460,3455,3460,3450,224
|
|
20250117,130900,3984710845,3450,3430,3455,3430,891
|
|
20250117,130800,3981636910,3455,3425,3455,3425,11987
|
|
20250117,130700,3940528325,3425,3425,3430,3425,1567
|
|
20250117,130600,3935161345,3425,3425,3430,3425,78
|
|
20250117,130500,3934894175,3425,3425,3425,3425,1926
|
|
20250117,130400,3928297625,3430,3430,3430,3425,123
|
|
20250117,130300,3927875745,3430,3430,3430,3430,20
|
|
20250117,130200,3927807145,3430,3430,3435,3430,570
|
|
20250117,130100,3925851995,3430,3430,3430,3430,362
|
|
20250117,130000,3924610335,3430,3430,3430,3430,0
|
|
20250117,125900,3924610335,3430,3425,3435,3425,2839
|
|
20250117,125800,3914862745,3425,3430,3430,3425,5479
|
|
20250117,125700,3896069785,3430,3435,3435,3430,127
|
|
20250117,125600,3895634140,3435,3440,3440,3435,328
|
|
20250117,125500,3894507450,3440,3435,3440,3430,564
|
|
20250117,125400,3892572905,3435,3450,3450,3430,3204
|
|
20250117,125300,3881546260,3455,3455,3455,3455,13
|
|
20250117,125200,3881501345,3455,3455,3455,3450,2786
|
|
20250117,125100,3871876465,3455,3455,3455,3450,404
|
|
20250117,125000,3870480895,3450,3450,3450,3450,350
|
|
20250117,124900,3869273395,3455,3460,3460,3455,6
|
|
20250117,124800,3869252645,3460,3450,3460,3450,253
|
|
20250117,124700,3868377290,3455,3455,3455,3450,910
|
|
20250117,124600,3865237500,3460,3455,3460,3455,1474
|
|
20250117,124500,3860144825,3460,3460,3465,3460,638
|
|
20250117,124400,3857937335,3460,3460,3465,3460,136
|
|
20250117,124300,3857466750,3460,3460,3465,3455,2263
|
|
20250117,124200,3849642530,3470,3470,3470,3465,55
|
|
20250117,124100,3849451690,3470,3470,3470,3470,56
|
|
20250117,124000,3849257370,3470,3470,3470,3460,643
|
|
20250117,123900,3847029065,3475,3475,3475,3475,155
|
|
20250117,123800,3846490440,3475,3470,3475,3470,234
|
|
20250117,123700,3845678435,3470,3470,3470,3465,421
|
|
20250117,123600,3844217840,3465,3470,3470,3465,142
|
|
20250117,123500,3843725160,3470,3465,3470,3465,268
|
|
20250117,123400,3842795400,3470,3470,3470,3470,176
|
|
20250117,123300,3842184680,3470,3475,3475,3470,1340
|
|
20250117,123200,3837531360,3475,3485,3485,3475,245
|
|
20250117,123100,3836678815,3490,3490,3490,3490,0
|
|
20250117,123000,3836678815,3490,3500,3500,3490,2709
|
|
20250117,122900,3827206410,3500,3495,3500,3495,806
|
|
20250117,122800,3824387305,3495,3500,3500,3495,89
|
|
20250117,122700,3824076210,3500,3490,3505,3490,1353
|
|
20250117,122600,3819341970,3490,3505,3505,3490,876
|
|
20250117,122500,3816277300,3505,3510,3510,3500,856
|
|
20250117,122400,3813278245,3510,3500,3515,3500,2184
|
|
20250117,122300,3805624135,3500,3475,3500,3475,5293
|
|
20250117,122200,3787154810,3480,3480,3480,3475,84
|
|
20250117,122100,3786862570,3480,3475,3480,3475,7
|
|
20250117,122000,3786838225,3475,3460,3480,3460,821
|
|
20250117,121900,3783985875,3460,3480,3480,3460,359
|
|
20250117,121800,3782743395,3480,3470,3480,3470,728
|
|
20250117,121700,3780216135,3460,3445,3460,3445,1677
|
|
20250117,121600,3774436100,3445,3460,3460,3445,1703
|
|
20250117,121500,3768569205,3445,3465,3465,3445,3
|
|
20250117,121400,3768558850,3465,3465,3470,3465,1208
|
|
20250117,121300,3764373125,3465,3465,3465,3440,1752
|
|
20250117,121200,3758319600,3465,3460,3465,3460,1026
|
|
20250117,121100,3754769510,3460,3465,3465,3460,2213
|
|
20250117,121000,3747110590,3465,3465,3465,3460,82
|
|
20250117,120900,3746826810,3465,3465,3465,3465,659
|
|
20250117,120800,3744543375,3465,3460,3465,3460,864
|
|
20250117,120700,3741550115,3460,3470,3470,3460,1432
|
|
20250117,120600,3736587035,3470,3465,3470,3465,328
|
|
20250117,120500,3735449325,3470,3455,3470,3455,2700
|
|
20250117,120400,3726089105,3460,3460,3460,3460,500
|
|
20250117,120300,3724359105,3465,3460,3465,3460,2471
|
|
20250117,120200,3715809355,3460,3450,3460,3450,433
|
|
20250117,120100,3714312890,3455,3440,3455,3440,3078
|
|
20250117,120000,3703709125,3445,3445,3445,3445,4
|
|
20250117,115900,3703695345,3435,3440,3445,3435,320
|
|
20250117,115800,3702595785,3440,3440,3440,3440,161
|
|
20250117,115700,3702041945,3440,3440,3440,3440,213
|
|
20250117,115600,3701309225,3430,3430,3435,3430,888
|
|
20250117,115500,3698262255,3435,3440,3440,3435,231
|
|
20250117,115400,3697467665,3450,3440,3450,3440,3504
|
|
20250117,115300,3685413835,3440,3440,3440,3440,1230
|
|
20250117,115200,3681182635,3440,3450,3455,3440,693
|
|
20250117,115100,3678791780,3450,3455,3465,3440,156
|
|
20250117,115000,3678253805,3455,3465,3465,3390,17390
|
|
20250117,114900,3618949785,3465,3465,3470,3465,7068
|
|
20250117,114800,3594456970,3465,3450,3465,3450,1938
|
|
20250117,114700,3587745625,3450,3435,3450,3435,5513
|
|
20250117,114600,3568764010,3435,3440,3440,3435,313
|
|
20250117,114500,3567688715,3435,3435,3435,3425,1319
|
|
20250117,114400,3563164735,3435,3440,3440,3435,172
|
|
20250117,114300,3562573855,3440,3435,3440,3435,334
|
|
20250117,114200,3561425565,3440,3430,3440,3430,736
|
|
20250117,114100,3558899045,3425,3425,3425,3425,620
|
|
20250117,114000,3556775545,3420,3415,3420,3415,2680
|
|
20250117,113900,3547609980,3420,3415,3420,3415,1280
|
|
20250117,113800,3543232435,3420,3420,3420,3420,408
|
|
20250117,113700,3541837075,3420,3400,3420,3390,7431
|
|
20250117,113600,3516537410,3400,3395,3405,3395,1450
|
|
20250117,113500,3511612405,3400,3405,3405,3400,728
|
|
20250117,113400,3509136720,3405,3405,3405,3405,346
|
|
20250117,113300,3507958590,3405,3400,3405,3400,1062
|
|
20250117,113200,3504347485,3405,3405,3405,3405,383
|
|
20250117,113100,3503043370,3405,3410,3410,3405,373
|
|
20250117,113000,3501772990,3410,3410,3410,3410,198
|
|
20250117,112900,3501097810,3405,3410,3410,3405,873
|
|
20250117,112800,3498124880,3410,3405,3410,3400,356
|
|
20250117,112700,3496913395,3410,3410,3410,3410,526
|
|
20250117,112600,3495119735,3410,3400,3410,3400,211
|
|
20250117,112500,3494401825,3415,3395,3415,3395,1043
|
|
20250117,112400,3490845090,3395,3400,3400,3395,5447
|
|
20250117,112300,3472330325,3400,3415,3415,3400,10841
|
|
20250117,112200,3435466940,3415,3410,3415,3405,2563
|
|
20250117,112100,3426733765,3410,3410,3410,3410,353
|
|
20250117,112000,3425530035,3410,3420,3420,3410,1893
|
|
20250117,111900,3419068295,3420,3420,3420,3415,4033
|
|
20250117,111800,3405281300,3420,3425,3425,3420,21
|
|
20250117,111700,3405209450,3430,3430,3430,3430,107
|
|
20250117,111600,3404842440,3430,3425,3435,3420,1214
|
|
20250117,111500,3400689955,3435,3420,3435,3420,663
|
|
20250117,111400,3398419225,3420,3425,3425,3420,1022
|
|
20250117,111300,3394923140,3420,3425,3435,3420,3067
|
|
20250117,111200,3384428410,3420,3440,3440,3420,176
|
|
20250117,111100,3383826335,3430,3435,3440,3420,5005
|
|
20250117,111000,3366707620,3430,3435,3435,3420,2807
|
|
20250117,110900,3357098715,3445,3445,3445,3425,142
|
|
20250117,110800,3356610060,3445,3445,3445,3430,641
|
|
20250117,110700,3354408265,3445,3435,3450,3425,487
|
|
20250117,110600,3352737295,3445,3415,3445,3410,25741
|
|
20250117,110500,3264716075,3420,3430,3430,3420,1505
|
|
20250117,110400,3259567820,3425,3430,3435,3425,2159
|
|
20250117,110300,3252167425,3430,3430,3430,3420,584
|
|
20250117,110200,3250164445,3430,3435,3435,3430,532
|
|
20250117,110100,3248339675,3430,3430,3430,3430,502
|
|
20250117,110000,3246617815,3430,3425,3430,3420,1474
|
|
20250117,105900,3241572405,3425,3430,3430,3420,1809
|
|
20250117,105800,3235383720,3430,3430,3430,3425,166
|
|
20250117,105700,3234814590,3435,3430,3435,3430,557
|
|
20250117,105600,3232904050,3430,3425,3430,3425,1289
|
|
20250117,105500,3228487705,3425,3430,3430,3425,1660
|
|
20250117,105400,3222796935,3430,3435,3435,3430,437
|
|
20250117,105300,3221297300,3435,3435,3435,3430,6713
|
|
20250117,105200,3198252840,3435,3440,3440,3435,1524
|
|
20250117,105100,3193017100,3440,3445,3445,3440,156
|
|
20250117,105000,3192480430,3450,3450,3450,3440,181
|
|
20250117,104900,3191857085,3450,3450,3450,3450,402
|
|
20250117,104800,3190470185,3450,3450,3450,3445,80
|
|
20250117,104700,3190194195,3450,3450,3450,3435,569
|
|
20250117,104600,3188238465,3455,3450,3455,3450,674
|
|
20250117,104500,3185910090,3445,3435,3445,3430,2094
|
|
20250117,104400,3178723770,3465,3440,3465,3435,1562
|
|
20250117,104300,3173340005,3430,3440,3440,3430,1284
|
|
20250117,104200,3168930885,3440,3425,3440,3420,1223
|
|
20250117,104100,3164736690,3440,3420,3440,3415,2378
|
|
20250117,104000,3156599100,3420,3430,3430,3410,9540
|
|
20250117,103900,3124000895,3430,3440,3440,3420,1909
|
|
20250117,103800,3117465555,3440,3425,3440,3420,6984
|
|
20250117,103700,3093540560,3425,3460,3460,3425,9039
|
|
20250117,103600,3062407520,3460,3480,3485,3460,20509
|
|
20250117,103500,2991131335,3485,3490,3490,3485,1424
|
|
20250117,103400,2986167265,3495,3495,3500,3490,1724
|
|
20250117,103300,2980145555,3510,3495,3510,3495,436
|
|
20250117,103200,2978621655,3495,3490,3495,3490,368
|
|
20250117,103100,2977335500,3495,3485,3495,3480,11945
|
|
20250117,103000,2935713125,3485,3510,3510,3485,3817
|
|
20250117,102900,2922362960,3510,3515,3515,3505,3304
|
|
20250117,102800,2910780730,3515,3510,3515,3510,158
|
|
20250117,102700,2910226125,3510,3515,3515,3510,3578
|
|
20250117,102600,2897667335,3515,3510,3515,3510,2170
|
|
20250117,102500,2890050440,3510,3520,3520,3510,2922
|
|
20250117,102400,2879787010,3515,3525,3525,3515,993
|
|
20250117,102300,2876291940,3525,3530,3530,3520,2540
|
|
20250117,102200,2867349445,3530,3530,3535,3530,461
|
|
20250117,102100,2865722090,3530,3530,3530,3525,41
|
|
20250117,102000,2865577510,3525,3540,3540,3525,1049
|
|
20250117,101900,2861872195,3540,3540,3540,3535,597
|
|
20250117,101800,2859759620,3535,3535,3540,3535,801
|
|
20250117,101700,2856927925,3535,3545,3545,3535,1443
|
|
20250117,101600,2851826865,3545,3535,3545,3535,502
|
|
20250117,101500,2850051725,3540,3550,3550,3540,2743
|
|
20250117,101400,2840331185,3550,3550,3550,3540,150
|
|
20250117,101300,2839799070,3550,3550,3555,3550,814
|
|
20250117,101200,2836909350,3555,3550,3555,3545,3259
|
|
20250117,101100,2825339865,3555,3555,3560,3550,925
|
|
20250117,101000,2822050225,3555,3555,3555,3550,6074
|
|
20250117,100900,2800486345,3555,3565,3565,3550,2077
|
|
20250117,100800,2793107840,3565,3560,3575,3555,13190
|
|
20250117,100700,2746070625,3555,3535,3555,3535,20335
|
|
20250117,100600,2674035900,3535,3530,3535,3530,113
|
|
20250117,100500,2673636450,3535,3545,3545,3535,812
|
|
20250117,100400,2670762240,3545,3555,3555,3540,2753
|
|
20250117,100300,2660996825,3550,3515,3555,3510,9394
|
|
20250117,100200,2627830765,3520,3510,3520,3490,12536
|
|
20250117,100100,2583779635,3490,3480,3490,3480,1806
|
|
20250117,100000,2577484865,3485,3485,3490,3470,10107
|
|
20250117,095900,2542302270,3490,3505,3505,3490,10114
|
|
20250117,095800,2506929860,3510,3515,3515,3510,9243
|
|
20250117,095700,2474445165,3515,3515,3515,3510,897
|
|
20250117,095600,2471295450,3515,3530,3530,3515,509
|
|
20250117,095500,2469505110,3530,3535,3535,3520,1095
|
|
20250117,095400,2465650330,3545,3540,3545,3520,1664
|
|
20250117,095300,2459765800,3555,3550,3555,3540,1820
|
|
20250117,095200,2453304310,3550,3540,3550,3530,5224
|
|
20250117,095100,2434851425,3550,3550,3555,3545,2017
|
|
20250117,095000,2427697085,3550,3550,3555,3545,1687
|
|
20250117,094900,2421711085,3545,3565,3570,3545,7513
|
|
20250117,094800,2394971470,3565,3545,3565,3540,14886
|
|
20250117,094700,2342112935,3540,3540,3545,3535,4081
|
|
20250117,094600,2327661060,3545,3535,3545,3535,5783
|
|
20250117,094500,2307213845,3535,3540,3540,3525,4899
|
|
20250117,094400,2289907925,3540,3525,3540,3525,714
|
|
20250117,094300,2287381265,3520,3540,3545,3520,3899
|
|
20250117,094200,2273598350,3545,3545,3550,3540,2204
|
|
20250117,094100,2265792425,3545,3520,3555,3510,11210
|
|
20250117,094000,2226197590,3520,3520,3525,3510,1055
|
|
20250117,093900,2222483960,3520,3520,3530,3505,5002
|
|
20250117,093800,2204873920,3520,3520,3530,3510,3297
|
|
20250117,093700,2193262790,3525,3515,3525,3510,3868
|
|
20250117,093600,2179665155,3525,3510,3525,3510,1797
|
|
20250117,093500,2173350170,3510,3500,3510,3500,993
|
|
20250117,093400,2169870080,3505,3535,3535,3500,9234
|
|
20250117,093300,2137427655,3535,3535,3535,3525,2275
|
|
20250117,093200,2129400890,3535,3530,3540,3515,5669
|
|
20250117,093100,2109361730,3530,3535,3535,3510,3977
|
|
20250117,093000,2095330590,3535,3500,3535,3500,12111
|
|
20250117,092900,2052833080,3500,3500,3505,3500,5951
|
|
20250117,092800,2032004500,3500,3485,3510,3480,22763
|
|
20250117,092700,1952338855,3495,3485,3500,3470,15582
|
|
20250117,092600,1898069990,3485,3485,3505,3480,2021
|
|
20250117,092500,1891005515,3480,3485,3495,3480,6150
|
|
20250117,092400,1869591425,3490,3525,3525,3490,9583
|
|
20250117,092300,1836006345,3525,3545,3545,3515,8860
|
|
20250117,092200,1804727880,3545,3530,3545,3515,8587
|
|
20250117,092100,1774478860,3535,3575,3580,3515,25871
|
|
20250117,092000,1682803825,3575,3590,3600,3550,23192
|
|
20250117,091900,1599891010,3590,3520,3750,3515,103129
|
|
20250117,091800,1229252325,3515,3495,3520,3490,18411
|
|
20250117,091700,1164807705,3490,3485,3495,3480,14330
|
|
20250117,091600,1114855930,3485,3475,3495,3470,23477
|
|
20250117,091500,1033083690,3475,3445,3485,3445,15502
|
|
20250117,091400,979494895,3445,3450,3450,3435,4804
|
|
20250117,091300,962974895,3450,3430,3465,3430,16277
|
|
20250117,091200,906828300,3430,3400,3430,3390,17981
|
|
20250117,091100,845572155,3395,3370,3395,3365,37576
|
|
20250117,091000,718580735,3370,3385,3385,3365,15206
|
|
20250117,090900,667296260,3375,3385,3400,3375,2276
|
|
20250117,090800,659587140,3395,3390,3405,3375,11978
|
|
20250117,090700,618965705,3390,3385,3390,3370,23880
|
|
20250117,090600,538304700,3390,3380,3405,3370,27679
|
|
20250117,090500,444590025,3375,3395,3400,3370,7213
|
|
20250117,090400,420168590,3395,3405,3415,3370,20783
|
|
20250117,090300,349546410,3405,3410,3440,3400,26851
|
|
20250117,090200,257972440,3410,3460,3460,3400,36074
|
|
20250117,090100,134159795,3455,3510,3510,3455,16857
|
|
20250117,090000,75444045,3510,3500,3520,3490,21546
|