625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,192100,2060308150,3960,3960,3960,3960,0
|
|
20250116,192000,2060308150,3960,3960,3960,3960,0
|
|
20250116,191900,2060308150,3960,3960,3960,3960,0
|
|
20250116,191800,2060308150,3960,3960,3960,3960,0
|
|
20250116,191700,2060308150,3960,3960,3960,3960,0
|
|
20250116,191600,2060308150,3960,3960,3960,3960,0
|
|
20250116,191500,2060308150,3960,3960,3960,3960,0
|
|
20250116,191400,2060308150,3960,3960,3960,3960,0
|
|
20250116,191300,2060308150,3960,3960,3960,3960,0
|
|
20250116,191200,2060308150,3960,3960,3960,3960,0
|
|
20250116,191100,2060308150,3960,3960,3960,3960,0
|
|
20250116,191000,2060308150,3960,3960,3960,3960,0
|
|
20250116,190900,2060308150,3960,3960,3960,3960,0
|
|
20250116,190800,2060308150,3960,3960,3960,3960,0
|
|
20250116,190700,2060308150,3960,3960,3960,3960,0
|
|
20250116,190600,2060308150,3960,3960,3960,3960,0
|
|
20250116,190500,2060308150,3960,3960,3960,3960,0
|
|
20250116,190400,2060308150,3960,3960,3960,3960,0
|
|
20250116,190300,2060308150,3960,3960,3960,3960,0
|
|
20250116,190200,2060308150,3960,3960,3960,3960,0
|
|
20250116,190100,2060308150,3960,3960,3960,3960,0
|
|
20250116,190000,2060308150,3960,3960,3960,3960,0
|
|
20250116,185900,2060308150,3960,3960,3960,3960,0
|
|
20250116,185800,2060308150,3960,3960,3960,3960,0
|
|
20250116,185700,2060308150,3960,3960,3960,3960,0
|
|
20250116,185600,2060308150,3960,3960,3960,3960,0
|
|
20250116,185500,2060308150,3960,3960,3960,3960,0
|
|
20250116,185400,2060308150,3960,3960,3960,3960,0
|
|
20250116,185300,2060308150,3960,3960,3960,3960,0
|
|
20250116,185200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,185100,2060308150,3960,3960,3960,3960,0
|
|
20250116,185000,2060308150,3960,3960,3960,3960,0
|
|
20250116,184900,2060308150,3960,3960,3960,3960,0
|
|
20250116,184800,2060308150,3960,3960,3960,3960,0
|
|
20250116,184700,2060308150,3960,3960,3960,3960,0
|
|
20250116,184600,2060308150,3960,3960,3960,3960,0
|
|
20250116,184500,2060308150,3960,3960,3960,3960,0
|
|
20250116,184400,2060308150,3960,3960,3960,3960,0
|
|
20250116,184300,2060308150,3960,3960,3960,3960,0
|
|
20250116,184200,2060308150,3960,3960,3960,3960,0
|
|
20250116,184100,2060308150,3960,3960,3960,3960,0
|
|
20250116,184000,2060308150,3960,3960,3960,3960,0
|
|
20250116,183900,2060308150,3960,3960,3960,3960,0
|
|
20250116,183800,2060308150,3960,3960,3960,3960,0
|
|
20250116,183700,2060308150,3960,3960,3960,3960,0
|
|
20250116,183600,2060308150,3960,3960,3960,3960,0
|
|
20250116,183500,2060308150,3960,3960,3960,3960,0
|
|
20250116,183400,2060308150,3960,3960,3960,3960,0
|
|
20250116,183300,2060308150,3960,3960,3960,3960,0
|
|
20250116,183200,2060308150,3960,3960,3960,3960,0
|
|
20250116,183100,2060308150,3960,3960,3960,3960,0
|
|
20250116,183000,2060308150,3960,3960,3960,3960,0
|
|
20250116,182900,2060308150,3960,3960,3960,3960,0
|
|
20250116,182800,2060308150,3960,3960,3960,3960,0
|
|
20250116,182700,2060308150,3960,3960,3960,3960,0
|
|
20250116,182600,2060308150,3960,3960,3960,3960,0
|
|
20250116,182500,2060308150,3960,3960,3960,3960,0
|
|
20250116,182400,2060308150,3960,3960,3960,3960,0
|
|
20250116,182300,2060308150,3960,3960,3960,3960,0
|
|
20250116,182200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,182100,2060308150,3960,3960,3960,3960,0
|
|
20250116,182000,2060308150,3960,3960,3960,3960,0
|
|
20250116,181900,2060308150,3960,3960,3960,3960,0
|
|
20250116,181800,2060308150,3960,3960,3960,3960,0
|
|
20250116,181700,2060308150,3960,3960,3960,3960,0
|
|
20250116,181600,2060308150,3960,3960,3960,3960,0
|
|
20250116,181500,2060308150,3960,3960,3960,3960,0
|
|
20250116,181400,2060308150,3960,3960,3960,3960,0
|
|
20250116,181300,2060308150,3960,3960,3960,3960,0
|
|
20250116,181200,2060308150,3960,3960,3960,3960,0
|
|
20250116,181100,2060308150,3960,3960,3960,3960,0
|
|
20250116,181000,2060308150,3960,3960,3960,3960,0
|
|
20250116,180900,2060308150,3960,3960,3960,3960,0
|
|
20250116,180800,2060308150,3960,3960,3960,3960,0
|
|
20250116,180700,2060308150,3960,3960,3960,3960,0
|
|
20250116,180600,2060308150,3960,3960,3960,3960,0
|
|
20250116,180500,2060308150,3960,3960,3960,3960,0
|
|
20250116,180400,2060308150,3960,3960,3960,3960,0
|
|
20250116,180300,2060308150,3960,3960,3960,3960,0
|
|
20250116,180200,2060308150,3960,3960,3960,3960,0
|
|
20250116,180100,2060308150,3960,3960,3960,3960,0
|
|
20250116,180000,2060308150,3960,3960,3960,3960,0
|
|
20250116,175900,2060308150,3960,3960,3960,3960,0
|
|
20250116,175800,2060308150,3960,3960,3960,3960,0
|
|
20250116,175700,2060308150,3960,3960,3960,3960,0
|
|
20250116,175600,2060308150,3960,3960,3960,3960,0
|
|
20250116,175500,2060308150,3960,3960,3960,3960,0
|
|
20250116,175400,2060308150,3960,3960,3960,3960,0
|
|
20250116,175300,2060308150,3960,3960,3960,3960,0
|
|
20250116,175200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,175100,2060308150,3960,3960,3960,3960,0
|
|
20250116,175000,2060308150,3960,3960,3960,3960,0
|
|
20250116,174900,2060308150,3960,3960,3960,3960,0
|
|
20250116,174800,2060308150,3960,3960,3960,3960,0
|
|
20250116,174700,2060308150,3960,3960,3960,3960,0
|
|
20250116,174600,2060308150,3960,3960,3960,3960,0
|
|
20250116,174500,2060308150,3960,3960,3960,3960,0
|
|
20250116,174400,2060308150,3960,3960,3960,3960,0
|
|
20250116,174300,2060308150,3960,3960,3960,3960,0
|
|
20250116,174200,2060308150,3960,3960,3960,3960,0
|
|
20250116,174100,2060308150,3960,3960,3960,3960,0
|
|
20250116,174000,2060308150,3960,3960,3960,3960,0
|
|
20250116,173900,2060308150,3960,3960,3960,3960,0
|
|
20250116,173800,2060308150,3960,3960,3960,3960,0
|
|
20250116,173700,2060308150,3960,3960,3960,3960,0
|
|
20250116,173600,2060308150,3960,3960,3960,3960,0
|
|
20250116,173500,2060308150,3960,3960,3960,3960,0
|
|
20250116,173400,2060308150,3960,3960,3960,3960,0
|
|
20250116,173300,2060308150,3960,3960,3960,3960,0
|
|
20250116,173200,2060308150,3960,3960,3960,3960,0
|
|
20250116,173100,2060308150,3960,3960,3960,3960,0
|
|
20250116,173000,2060308150,3960,3960,3960,3960,0
|
|
20250116,172900,2060308150,3960,3960,3960,3960,0
|
|
20250116,172800,2060308150,3960,3960,3960,3960,0
|
|
20250116,172700,2060308150,3960,3960,3960,3960,0
|
|
20250116,172600,2060308150,3960,3960,3960,3960,0
|
|
20250116,172500,2060308150,3960,3960,3960,3960,0
|
|
20250116,172400,2060308150,3960,3960,3960,3960,0
|
|
20250116,172300,2060308150,3960,3960,3960,3960,0
|
|
20250116,172200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,172100,2060308150,3960,3960,3960,3960,0
|
|
20250116,172000,2060308150,3960,3960,3960,3960,0
|
|
20250116,171900,2060308150,3960,3960,3960,3960,0
|
|
20250116,171800,2060308150,3960,3960,3960,3960,0
|
|
20250116,171700,2060308150,3960,3960,3960,3960,0
|
|
20250116,171600,2060308150,3960,3960,3960,3960,0
|
|
20250116,171500,2060308150,3960,3960,3960,3960,0
|
|
20250116,171400,2060308150,3960,3960,3960,3960,0
|
|
20250116,171300,2060308150,3960,3960,3960,3960,0
|
|
20250116,171200,2060308150,3960,3960,3960,3960,0
|
|
20250116,171100,2060308150,3960,3960,3960,3960,0
|
|
20250116,171000,2060308150,3960,3960,3960,3960,0
|
|
20250116,170900,2060308150,3960,3960,3960,3960,0
|
|
20250116,170800,2060308150,3960,3960,3960,3960,0
|
|
20250116,170700,2060308150,3960,3960,3960,3960,0
|
|
20250116,170600,2060308150,3960,3960,3960,3960,0
|
|
20250116,170500,2060308150,3960,3960,3960,3960,0
|
|
20250116,170400,2060308150,3960,3960,3960,3960,0
|
|
20250116,170300,2060308150,3960,3960,3960,3960,0
|
|
20250116,170200,2060308150,3960,3960,3960,3960,0
|
|
20250116,170100,2060308150,3960,3960,3960,3960,0
|
|
20250116,170000,2060308150,3960,3960,3960,3960,0
|
|
20250116,165900,2060308150,3960,3960,3960,3960,0
|
|
20250116,165800,2060308150,3960,3960,3960,3960,0
|
|
20250116,165700,2060308150,3960,3960,3960,3960,0
|
|
20250116,165600,2060308150,3960,3960,3960,3960,0
|
|
20250116,165500,2060308150,3960,3960,3960,3960,0
|
|
20250116,165400,2060308150,3960,3960,3960,3960,0
|
|
20250116,165300,2060308150,3960,3960,3960,3960,0
|
|
20250116,165200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,165100,2060308150,3960,3960,3960,3960,0
|
|
20250116,165000,2060308150,3960,3960,3960,3960,0
|
|
20250116,164900,2060308150,3960,3960,3960,3960,0
|
|
20250116,164800,2060308150,3960,3960,3960,3960,0
|
|
20250116,164700,2060308150,3960,3960,3960,3960,0
|
|
20250116,164600,2060308150,3960,3960,3960,3960,0
|
|
20250116,164500,2060308150,3960,3960,3960,3960,0
|
|
20250116,164400,2060308150,3960,3960,3960,3960,0
|
|
20250116,164300,2060308150,3960,3960,3960,3960,0
|
|
20250116,164200,2060308150,3960,3960,3960,3960,0
|
|
20250116,164100,2060308150,3960,3960,3960,3960,0
|
|
20250116,164000,2060308150,3960,3960,3960,3960,0
|
|
20250116,163900,2060308150,3960,3960,3960,3960,0
|
|
20250116,163800,2060308150,3960,3960,3960,3960,0
|
|
20250116,163700,2060308150,3960,3960,3960,3960,0
|
|
20250116,163600,2060308150,3960,3960,3960,3960,0
|
|
20250116,163500,2060308150,3960,3960,3960,3960,0
|
|
20250116,163400,2060308150,3960,3960,3960,3960,0
|
|
20250116,163300,2060308150,3960,3960,3960,3960,0
|
|
20250116,163200,2060308150,3960,3960,3960,3960,0
|
|
20250116,163100,2060308150,3960,3960,3960,3960,0
|
|
20250116,163000,2060308150,3960,3960,3960,3960,0
|
|
20250116,162900,2060308150,3960,3960,3960,3960,0
|
|
20250116,162800,2060308150,3960,3960,3960,3960,0
|
|
20250116,162700,2060308150,3960,3960,3960,3960,0
|
|
20250116,162600,2060308150,3960,3960,3960,3960,0
|
|
20250116,162500,2060308150,3960,3960,3960,3960,0
|
|
20250116,162400,2060308150,3960,3960,3960,3960,0
|
|
20250116,162300,2060308150,3960,3960,3960,3960,0
|
|
20250116,162200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,162100,2060308150,3960,3960,3960,3960,0
|
|
20250116,162000,2060308150,3960,3960,3960,3960,0
|
|
20250116,161900,2060308150,3960,3960,3960,3960,0
|
|
20250116,161800,2060308150,3960,3960,3960,3960,0
|
|
20250116,161700,2060308150,3960,3960,3960,3960,0
|
|
20250116,161600,2060308150,3960,3960,3960,3960,0
|
|
20250116,161500,2060308150,3960,3960,3960,3960,0
|
|
20250116,161400,2060308150,3960,3960,3960,3960,0
|
|
20250116,161300,2060308150,3960,3960,3960,3960,0
|
|
20250116,161200,2060308150,3960,3960,3960,3960,0
|
|
20250116,161100,2060308150,3960,3960,3960,3960,0
|
|
20250116,161000,2060308150,3960,3960,3960,3960,0
|
|
20250116,160900,2060308150,3960,3960,3960,3960,0
|
|
20250116,160800,2060308150,3960,3960,3960,3960,0
|
|
20250116,160700,2060308150,3960,3960,3960,3960,0
|
|
20250116,160600,2060308150,3960,3960,3960,3960,0
|
|
20250116,160500,2060308150,3960,3960,3960,3960,0
|
|
20250116,160400,2060308150,3960,3960,3960,3960,0
|
|
20250116,160300,2060308150,3960,3960,3960,3960,0
|
|
20250116,160200,2060308150,3960,3960,3960,3960,0
|
|
20250116,160100,2060308150,3960,3960,3960,3960,0
|
|
20250116,160000,2060308150,3960,3960,3960,3960,0
|
|
20250116,155900,2060308150,3960,3960,3960,3960,0
|
|
20250116,155800,2060308150,3960,3960,3960,3960,0
|
|
20250116,155700,2060308150,3960,3960,3960,3960,0
|
|
20250116,155600,2060308150,3960,3960,3960,3960,0
|
|
20250116,155500,2060308150,3960,3960,3960,3960,0
|
|
20250116,155400,2060308150,3960,3960,3960,3960,0
|
|
20250116,155300,2060308150,3960,3960,3960,3960,0
|
|
20250116,155200,2060308150,3960,3960,3960,3960,5636
|
|
20250116,155100,2060308150,3960,3960,3960,3960,0
|
|
20250116,155000,2060308150,3960,3960,3960,3960,0
|
|
20250116,154900,2060308150,3960,3960,3960,3960,0
|
|
20250116,154800,2060308150,3960,3960,3960,3960,0
|
|
20250116,154700,2060308150,3960,3960,3960,3960,0
|
|
20250116,154600,2060308150,3960,3960,3960,3960,0
|
|
20250116,154500,2060308150,3960,3960,3960,3960,0
|
|
20250116,154400,2060308150,3960,3960,3960,3960,0
|
|
20250116,154300,2060308150,3960,3960,3960,3960,0
|
|
20250116,154200,2060308150,3960,3960,3960,3960,0
|
|
20250116,154100,2060308150,3960,3960,3960,3960,0
|
|
20250116,154000,2060308150,3960,3960,3960,3960,0
|
|
20250116,153900,2060308150,3960,3960,3960,3960,0
|
|
20250116,153800,2060308150,3960,3960,3960,3960,0
|
|
20250116,153700,2060308150,3960,3960,3960,3960,0
|
|
20250116,153600,2060308150,3960,3960,3960,3960,0
|
|
20250116,153500,2060308150,3960,3960,3960,3960,0
|
|
20250116,153400,2060308150,3960,3960,3960,3960,0
|
|
20250116,153300,2060308150,3960,3960,3960,3960,0
|
|
20250116,153200,2060308150,3960,3960,3960,3960,0
|
|
20250116,153100,2060308150,3960,3960,3960,3960,0
|
|
20250116,153000,2060308150,3960,3960,3960,3960,5636
|
|
20250116,152900,2037989590,3960,3960,3960,3960,0
|
|
20250116,152800,2037989590,3960,3960,3960,3960,0
|
|
20250116,152700,2037989590,3960,3960,3960,3960,0
|
|
20250116,152600,2037989590,3960,3960,3960,3960,0
|
|
20250116,152500,2037989590,3960,3960,3960,3960,0
|
|
20250116,152400,2037989590,3960,3960,3960,3960,0
|
|
20250116,152300,2037989590,3960,3960,3960,3960,0
|
|
20250116,152200,2037989590,3960,3960,3960,3960,0
|
|
20250116,152100,2037989590,3960,3960,3960,3960,0
|
|
20250116,152000,2037989590,3960,3960,3960,3960,0
|
|
20250116,151900,2037989590,3960,3955,3960,3955,2791
|
|
20250116,151800,2026944070,3960,3970,3970,3960,703
|
|
20250116,151700,2024160045,3970,3970,3970,3965,152
|
|
20250116,151600,2023557185,3970,3965,3970,3965,203
|
|
20250116,151500,2022752275,3965,3970,3970,3965,253
|
|
20250116,151400,2021747875,3960,3965,3965,3960,271
|
|
20250116,151300,2020673410,3965,3965,3965,3960,812
|
|
20250116,151200,2017456330,3965,3965,3965,3955,2047
|
|
20250116,151100,2009354630,3960,3960,3965,3960,94
|
|
20250116,151000,2008982380,3965,3960,3965,3960,1143
|
|
20250116,150900,2004450540,3960,3965,3965,3960,2325
|
|
20250116,150800,1995233915,3965,3965,3965,3965,5
|
|
20250116,150700,1995214090,3965,3965,3965,3965,648
|
|
20250116,150600,1992644770,3965,3960,3965,3955,1064
|
|
20250116,150500,1988433725,3960,3965,3965,3960,530
|
|
20250116,150400,1986333070,3960,3960,3960,3960,100
|
|
20250116,150300,1985937070,3965,3965,3965,3965,2001
|
|
20250116,150200,1978003105,3960,3965,3965,3960,1005
|
|
20250116,150100,1974023280,3965,3965,3965,3960,293
|
|
20250116,150000,1972862930,3965,3960,3965,3960,500
|
|
20250116,145900,1970881930,3965,3960,3965,3960,71
|
|
20250116,145800,1970600420,3960,3960,3960,3960,217
|
|
20250116,145700,1969741100,3960,3965,3965,3955,596
|
|
20250116,145600,1967383260,3965,3960,3965,3960,64
|
|
20250116,145500,1967129660,3965,3965,3965,3960,501
|
|
20250116,145400,1965145195,3965,3965,3965,3965,0
|
|
20250116,145300,1965145195,3965,3965,3965,3965,897
|
|
20250116,145200,1961588590,3965,3965,3965,3965,300
|
|
20250116,145100,1960399090,3965,3965,3965,3965,1010
|
|
20250116,145000,1956394440,3965,3965,3965,3965,3
|
|
20250116,144900,1956382545,3955,3965,3965,3955,112
|
|
20250116,144800,1955939440,3965,3965,3965,3965,30
|
|
20250116,144700,1955820490,3965,3965,3965,3965,0
|
|
20250116,144600,1955820490,3965,3965,3965,3965,3
|
|
20250116,144500,1955808595,3955,3965,3965,3955,7
|
|
20250116,144400,1955780900,3965,3960,3965,3955,497
|
|
20250116,144300,1953815165,3965,3965,3965,3960,54
|
|
20250116,144200,1953601205,3960,3960,3960,3960,2267
|
|
20250116,144100,1944623885,3965,3965,3965,3965,0
|
|
20250116,144000,1944623885,3965,3965,3965,3965,1
|
|
20250116,143900,1944619920,3970,3965,3970,3965,9
|
|
20250116,143800,1944584230,3960,3960,3965,3960,1072
|
|
20250116,143700,1940338840,3960,3965,3965,3960,291
|
|
20250116,143600,1939186275,3970,3970,3970,3970,1
|
|
20250116,143500,1939182305,3970,3970,3970,3970,108
|
|
20250116,143400,1938753545,3975,3975,3975,3975,0
|
|
20250116,143300,1938753545,3975,3970,3975,3970,1297
|
|
20250116,143200,1933604420,3975,3965,3975,3965,5253
|
|
20250116,143100,1912739740,3965,3965,3965,3960,6017
|
|
20250116,143000,1888905550,3965,3960,3970,3960,2462
|
|
20250116,142900,1879143755,3965,3970,3970,3965,395
|
|
20250116,142800,1877577575,3965,3970,3970,3965,3105
|
|
20250116,142700,1865265735,3975,3975,3975,3970,949
|
|
20250116,142600,1861498185,3975,3970,3975,3970,5
|
|
20250116,142500,1861478320,3975,3975,3975,3975,21
|
|
20250116,142400,1861394845,3975,3975,3975,3975,0
|
|
20250116,142300,1861394845,3975,3970,3975,3970,2263
|
|
20250116,142200,1852410730,3970,3970,3970,3970,9
|
|
20250116,142100,1852375000,3970,3975,3975,3970,1484
|
|
20250116,142000,1846483270,3975,3975,3975,3975,24
|
|
20250116,141900,1846387870,3975,3975,3975,3975,404
|
|
20250116,141800,1844781970,3970,3970,3970,3970,35
|
|
20250116,141700,1844643020,3970,3970,3970,3970,1965
|
|
20250116,141600,1836841970,3970,3970,3970,3970,500
|
|
20250116,141500,1834856970,3970,3970,3970,3970,1054
|
|
20250116,141400,1830672590,3975,3985,3985,3975,470
|
|
20250116,141300,1828803490,3985,3985,3985,3985,0
|
|
20250116,141200,1828803490,3985,3985,3985,3985,32
|
|
20250116,141100,1828675970,3985,3985,3985,3985,29
|
|
20250116,141000,1828560405,3985,3985,3990,3985,379
|
|
20250116,140900,1827050085,3990,3990,3990,3990,13
|
|
20250116,140800,1826998215,3985,3985,3985,3985,1
|
|
20250116,140700,1826994230,3990,3990,3990,3980,8
|
|
20250116,140600,1826962320,3990,3970,3995,3965,22978
|
|
20250116,140500,1735487095,3970,3965,3970,3965,356
|
|
20250116,140400,1734075530,3970,3965,3970,3965,558
|
|
20250116,140300,1731863045,3970,3970,3970,3970,0
|
|
20250116,140200,1731863045,3970,3970,3970,3970,25
|
|
20250116,140100,1731763795,3965,3965,3965,3965,70
|
|
20250116,140000,1731486245,3970,3970,3970,3970,10
|
|
20250116,135900,1731446545,3970,3965,3970,3960,148
|
|
20250116,135800,1730860425,3965,3970,3970,3965,412
|
|
20250116,135700,1729224815,3965,3965,3965,3965,2721
|
|
20250116,135600,1718436050,3965,3965,3965,3965,0
|
|
20250116,135500,1718436050,3965,3965,3965,3965,11
|
|
20250116,135400,1718392435,3965,3965,3965,3965,0
|
|
20250116,135300,1718392435,3965,3965,3965,3965,3
|
|
20250116,135200,1718380540,3965,3960,3965,3960,4170
|
|
20250116,135100,1701867285,3955,3960,3960,3955,3018
|
|
20250116,135000,1689918595,3960,3960,3960,3960,0
|
|
20250116,134900,1689918595,3960,3955,3960,3955,73
|
|
20250116,134800,1689629865,3960,3960,3960,3960,1
|
|
20250116,134700,1689625905,3960,3960,3960,3960,1
|
|
20250116,134600,1689621945,3960,3960,3960,3960,58
|
|
20250116,134500,1689392265,3960,3955,3960,3955,29
|
|
20250116,134400,1689277555,3960,3960,3960,3960,252
|
|
20250116,134300,1688279635,3960,3960,3960,3960,1
|
|
20250116,134200,1688275675,3960,3955,3960,3955,70
|
|
20250116,134100,1687998800,3955,3955,3955,3955,4
|
|
20250116,134000,1687982980,3950,3950,3950,3950,414
|
|
20250116,133900,1686347680,3950,3950,3950,3950,909
|
|
20250116,133800,1682757130,3955,3950,3955,3950,61
|
|
20250116,133700,1682515930,3950,3950,3950,3950,44
|
|
20250116,133600,1682342130,3955,3955,3955,3955,2
|
|
20250116,133500,1682334220,3955,3950,3955,3950,290
|
|
20250116,133400,1681188610,3955,3965,3965,3955,1169
|
|
20250116,133300,1676555180,3965,3965,3965,3965,0
|
|
20250116,133200,1676555180,3965,3965,3965,3965,0
|
|
20250116,133100,1676555180,3965,3965,3965,3965,1
|
|
20250116,133000,1676551215,3965,3965,3965,3965,3
|
|
20250116,132900,1676539320,3955,3960,3960,3955,6
|
|
20250116,132800,1676515585,3955,3955,3955,3955,1167
|
|
20250116,132700,1671900100,3955,3955,3955,3955,110
|
|
20250116,132600,1671465050,3960,3965,3965,3960,2973
|
|
20250116,132500,1659686945,3965,3965,3965,3965,26
|
|
20250116,132400,1659583855,3965,3965,3965,3965,2
|
|
20250116,132300,1659575925,3965,3965,3965,3965,0
|
|
20250116,132200,1659575925,3965,3965,3965,3965,0
|
|
20250116,132100,1659575925,3965,3965,3965,3960,363
|
|
20250116,132000,1658137430,3965,3965,3965,3965,0
|
|
20250116,131900,1658137430,3965,3965,3965,3965,3
|
|
20250116,131800,1658125535,3960,3960,3965,3960,19
|
|
20250116,131700,1658050210,3965,3965,3965,3965,50
|
|
20250116,131600,1657851960,3970,3970,3970,3970,47
|
|
20250116,131500,1657665370,3970,3970,3970,3970,3
|
|
20250116,131400,1657653460,3965,3965,3965,3965,202
|
|
20250116,131300,1656852530,3960,3965,3965,3960,2041
|
|
20250116,131200,1648770065,3970,3970,3970,3955,133
|
|
20250116,131100,1648243490,3970,3970,3970,3970,3
|
|
20250116,131000,1648231580,3965,3965,3965,3965,1219
|
|
20250116,130900,1643398245,3965,3965,3970,3960,1845
|
|
20250116,130800,1636085715,3970,3970,3970,3970,3
|
|
20250116,130700,1636073805,3970,3970,3970,3960,3528
|
|
20250116,130600,1622067905,3970,3970,3970,3960,2081
|
|
20250116,130500,1613807135,3960,3960,3960,3960,1617
|
|
20250116,130400,1607403815,3960,3960,3960,3960,0
|
|
20250116,130300,1607403815,3960,3960,3960,3960,56
|
|
20250116,130200,1607182055,3960,3960,3960,3960,0
|
|
20250116,130100,1607182055,3960,3960,3960,3960,0
|
|
20250116,130000,1607182055,3960,3960,3960,3960,1
|
|
20250116,125900,1607178095,3960,3955,3960,3955,114
|
|
20250116,125800,1606727215,3960,3960,3960,3960,0
|
|
20250116,125700,1606727215,3960,3960,3960,3960,0
|
|
20250116,125600,1606727215,3960,3960,3960,3960,2
|
|
20250116,125500,1606719295,3950,3960,3960,3950,15
|
|
20250116,125400,1606659995,3960,3960,3960,3960,3
|
|
20250116,125300,1606648115,3950,3960,3960,3950,1965
|
|
20250116,125200,1598886035,3960,3960,3960,3960,3
|
|
20250116,125100,1598874155,3950,3955,3955,3950,101
|
|
20250116,125000,1598474705,3955,3955,3955,3955,1156
|
|
20250116,124900,1593902725,3960,3960,3960,3960,2025
|
|
20250116,124800,1585883725,3965,3965,3965,3965,1644
|
|
20250116,124700,1579365265,3975,3975,3975,3975,1
|
|
20250116,124600,1579361290,3965,3975,3975,3965,103
|
|
20250116,124500,1578952865,3970,3970,3970,3970,11
|
|
20250116,124400,1578909195,3975,3975,3975,3975,50
|
|
20250116,124300,1578710445,3975,3975,3975,3975,213
|
|
20250116,124200,1577863770,3965,3970,3970,3965,1257
|
|
20250116,124100,1572873685,3975,3970,3975,3970,367
|
|
20250116,124000,1571416690,3970,3970,3970,3970,624
|
|
20250116,123900,1568939410,3970,3970,3970,3970,714
|
|
20250116,123800,1566104830,3970,3970,3975,3970,333
|
|
20250116,123700,1564782815,3975,3970,3975,3970,830
|
|
20250116,123600,1561487710,3975,3970,3975,3970,2279
|
|
20250116,123500,1552440075,3975,3965,3975,3965,1255
|
|
20250116,123400,1547458390,3965,3965,3965,3965,35
|
|
20250116,123300,1547319615,3965,3965,3965,3965,175
|
|
20250116,123200,1546625740,3975,3970,3975,3970,763
|
|
20250116,123100,1543596605,3975,3970,3975,3970,354
|
|
20250116,123000,1542190960,3975,3975,3975,3975,1
|
|
20250116,122900,1542186985,3965,3975,3975,3965,1772
|
|
20250116,122800,1535145870,3975,3970,3975,3970,847
|
|
20250116,122700,1531783260,3970,3970,3970,3970,558
|
|
20250116,122600,1529568000,3970,3960,3970,3960,8404
|
|
20250116,122500,1496248640,3960,3955,3960,3955,1257
|
|
20250116,122400,1491272200,3955,3960,3960,3955,343
|
|
20250116,122300,1489915180,3955,3950,3955,3950,32
|
|
20250116,122200,1489788760,3950,3950,3950,3950,3
|
|
20250116,122100,1489776910,3955,3960,3960,3955,75
|
|
20250116,122000,1489480275,3960,3960,3960,3955,190
|
|
20250116,121900,1488727905,3960,3960,3960,3960,2834
|
|
20250116,121800,1477505265,3960,3960,3960,3960,2
|
|
20250116,121700,1477497345,3955,3960,3960,3955,140
|
|
20250116,121600,1476943640,3955,3950,3955,3950,48
|
|
20250116,121500,1476753840,3955,3955,3955,3955,45
|
|
20250116,121400,1476575865,3950,3950,3950,3950,694
|
|
20250116,121300,1473834565,3950,3960,3960,3950,304
|
|
20250116,121200,1472633600,3960,3955,3960,3955,404
|
|
20250116,121100,1471034960,3950,3950,3955,3950,2487
|
|
20250116,121000,1461206690,3945,3945,3945,3945,1491
|
|
20250116,120900,1455324695,3940,3940,3945,3940,2644
|
|
20250116,120800,1444902375,3940,3935,3940,3935,5132
|
|
20250116,120700,1424697625,3930,3930,3930,3930,3
|
|
20250116,120600,1424685835,3935,3935,3935,3935,1
|
|
20250116,120500,1424681900,3930,3935,3935,3930,858
|
|
20250116,120400,1421305840,3940,3940,3940,3940,1200
|
|
20250116,120300,1416577840,3935,3935,3935,3935,0
|
|
20250116,120200,1416577840,3935,3935,3935,3935,499
|
|
20250116,120100,1414614275,3930,3935,3935,3930,516
|
|
20250116,120000,1412583865,3940,3940,3940,3940,10
|
|
20250116,115900,1412544465,3935,3935,3935,3935,150
|
|
20250116,115800,1411954215,3935,3935,3935,3935,101
|
|
20250116,115700,1411556780,3935,3935,3935,3935,10
|
|
20250116,115600,1411517430,3935,3935,3935,3935,244
|
|
20250116,115500,1410557290,3935,3925,3935,3925,13
|
|
20250116,115400,1410506195,3930,3935,3935,3930,186
|
|
20250116,115300,1409775160,3935,3930,3935,3930,1011
|
|
20250116,115200,1405801875,3930,3935,3935,3930,2838
|
|
20250116,115100,1394648385,3935,3925,3935,3925,580
|
|
20250116,115000,1392368720,3930,3930,3930,3930,57
|
|
20250116,114900,1392144710,3930,3930,3930,3930,55
|
|
20250116,114800,1391928560,3915,3925,3925,3915,80
|
|
20250116,114700,1391615350,3920,3930,3930,3920,621
|
|
20250116,114600,1389180950,3930,3930,3930,3930,7
|
|
20250116,114500,1389153440,3930,3930,3930,3930,539
|
|
20250116,114400,1387035170,3930,3930,3930,3930,142
|
|
20250116,114300,1386477110,3930,3920,3930,3920,1001
|
|
20250116,114200,1382553180,3920,3930,3930,3920,1665
|
|
20250116,114100,1376026270,3930,3930,3930,3930,84
|
|
20250116,114000,1375696150,3930,3930,3930,3925,251
|
|
20250116,113900,1374709735,3930,3925,3930,3920,3105
|
|
20250116,113800,1362537635,3930,3925,3930,3925,1500
|
|
20250116,113700,1356645135,3925,3925,3925,3925,5796
|
|
20250116,113600,1333895835,3925,3930,3930,3925,2485
|
|
20250116,113500,1324141320,3930,3940,3940,3930,2
|
|
20250116,113400,1324133450,3930,3935,3935,3930,1500
|
|
20250116,113300,1318236640,3940,3940,3940,3940,56
|
|
20250116,113200,1318016000,3940,3940,3940,3940,20
|
|
20250116,113100,1317937200,3945,3945,3945,3945,935
|
|
20250116,113000,1314248625,3945,3945,3945,3945,69
|
|
20250116,112900,1313976420,3945,3945,3945,3945,152
|
|
20250116,112800,1313376780,3945,3940,3945,3940,141
|
|
20250116,112700,1312820785,3940,3945,3945,3940,505
|
|
20250116,112600,1310831060,3940,3945,3945,3940,301
|
|
20250116,112500,1309644115,3945,3940,3945,3940,359
|
|
20250116,112400,1308229635,3940,3940,3940,3940,220
|
|
20250116,112300,1307362835,3940,3935,3940,3930,4072
|
|
20250116,112200,1291339065,3935,3935,3935,3935,70
|
|
20250116,112100,1291063615,3935,3925,3935,3925,1115
|
|
20250116,112000,1286687230,3935,3935,3935,3935,355
|
|
20250116,111900,1285290305,3935,3930,3935,3925,60
|
|
20250116,111800,1285054665,3925,3935,3935,3925,4
|
|
20250116,111700,1285038935,3935,3935,3935,3935,0
|
|
20250116,111600,1285038935,3935,3935,3935,3925,269
|
|
20250116,111500,1283980830,3925,3930,3935,3925,1692
|
|
20250116,111400,1277338010,3935,3935,3935,3935,100
|
|
20250116,111300,1276944510,3935,3935,3935,3935,21
|
|
20250116,111200,1276861875,3930,3935,3935,3930,1975
|
|
20250116,111100,1269095645,3935,3935,3935,3935,106
|
|
20250116,111000,1268678535,3930,3930,3930,3910,13777
|
|
20250116,110900,1214691660,3935,3935,3935,3935,1020
|
|
20250116,110800,1210677960,3935,3930,3935,3930,2885
|
|
20250116,110700,1199339905,3925,3915,3930,3915,3431
|
|
20250116,110600,1185875525,3910,3930,3930,3910,17337
|
|
20250116,110500,1117894045,3930,3930,3930,3930,1668
|
|
20250116,110400,1111338805,3935,3930,3935,3930,1476
|
|
20250116,110300,1105534265,3930,3935,3940,3930,124
|
|
20250116,110200,1105046375,3935,3930,3945,3930,2954
|
|
20250116,110100,1093427075,3940,3935,3940,3935,1066
|
|
20250116,110000,1089229860,3940,3945,3945,3930,23560
|
|
20250116,105900,996578725,3950,3960,3960,3950,2706
|
|
20250116,105800,985889940,3955,3955,3955,3955,1838
|
|
20250116,105700,978620650,3955,3955,3955,3955,150
|
|
20250116,105600,978027400,3955,3955,3955,3950,263
|
|
20250116,105500,976987240,3955,3955,3955,3955,220
|
|
20250116,105400,976117140,3955,3955,3955,3950,37
|
|
20250116,105300,975970930,3955,3955,3955,3950,2071
|
|
20250116,105200,967780525,3955,3950,3955,3950,1501
|
|
20250116,105100,961851570,3955,3955,3955,3955,1
|
|
20250116,105000,961847615,3950,3950,3950,3945,1171
|
|
20250116,104900,957224430,3945,3945,3945,3945,240
|
|
20250116,104800,956277630,3945,3950,3950,3945,24
|
|
20250116,104700,956182895,3950,3940,3950,3940,342
|
|
20250116,104600,954835405,3940,3945,3950,3940,2221
|
|
20250116,104500,946073415,3950,3950,3950,3950,20
|
|
20250116,104400,945994415,3950,3950,3950,3945,24
|
|
20250116,104300,945899640,3950,3950,3950,3945,519
|
|
20250116,104200,943851945,3955,3950,3955,3950,712
|
|
20250116,104100,941039510,3950,3955,3955,3945,1053
|
|
20250116,104000,936885135,3940,3950,3960,3940,2235
|
|
20250116,103900,928053930,3930,3935,3935,3930,1330
|
|
20250116,103800,922824200,3935,3945,3945,3930,16231
|
|
20250116,103700,858867755,3950,3955,3955,3945,2362
|
|
20250116,103600,849539030,3955,3955,3960,3955,306
|
|
20250116,103500,848328775,3960,3955,3960,3955,195
|
|
20250116,103400,847557475,3960,3960,3965,3960,857
|
|
20250116,103300,844163235,3960,3960,3965,3955,862
|
|
20250116,103200,840751450,3960,3955,3960,3955,220
|
|
20250116,103100,839881015,3955,3950,3955,3950,3977
|
|
20250116,103000,824169495,3955,3955,3955,3955,610
|
|
20250116,102900,821756945,3965,3950,3965,3950,766
|
|
20250116,102800,818728660,3955,3955,3955,3955,1055
|
|
20250116,102700,814556135,3955,3950,3960,3950,2247
|
|
20250116,102600,805675405,3950,3960,3960,3950,3762
|
|
20250116,102500,790814570,3960,3960,3960,3960,61
|
|
20250116,102400,790573010,3960,3960,3960,3960,10
|
|
20250116,102300,790533410,3960,3960,3960,3955,45
|
|
20250116,102200,790355365,3960,3960,3960,3960,42
|
|
20250116,102100,790189045,3960,3955,3960,3955,9
|
|
20250116,102000,790153430,3955,3960,3960,3955,876
|
|
20250116,101900,786684485,3950,3960,3960,3950,1007
|
|
20250116,101800,782696775,3960,3960,3960,3945,2413
|
|
20250116,101700,773175960,3960,3960,3960,3945,164
|
|
20250116,101600,772528885,3945,3950,3950,3945,2100
|
|
20250116,101500,764244270,3945,3950,3950,3945,2259
|
|
20250116,101400,755331050,3950,3960,3960,3950,26108
|
|
20250116,101300,652145235,3960,3975,3975,3960,4646
|
|
20250116,101200,633746085,3970,3970,3975,3970,228
|
|
20250116,101100,632840825,3975,3975,3975,3960,90
|
|
20250116,101000,632483225,3975,3975,3975,3960,4316
|
|
20250116,100900,615369660,3975,3970,3975,3970,149
|
|
20250116,100800,614778105,3965,3965,3965,3965,236
|
|
20250116,100700,613842365,3965,3970,3970,3965,2
|
|
20250116,100600,613834430,3970,3970,3970,3970,455
|
|
20250116,100500,612028080,3970,3970,3970,3970,324
|
|
20250116,100400,610741800,3975,3980,3980,3975,13
|
|
20250116,100300,610690110,3980,3980,3980,3980,121
|
|
20250116,100200,610208530,3970,3970,3970,3970,2964
|
|
20250116,100100,598441450,3970,3975,3975,3970,2038
|
|
20250116,100000,590350575,3975,3980,3980,3975,308
|
|
20250116,095900,589125750,3980,3980,3980,3965,4
|
|
20250116,095800,589109845,3965,3975,3980,3965,2002
|
|
20250116,095700,581144015,3970,3975,3975,3970,348
|
|
20250116,095600,579762450,3975,3975,3975,3975,1
|
|
20250116,095500,579758475,3975,3970,3975,3970,231
|
|
20250116,095400,578841250,3975,3970,3975,3965,2144
|
|
20250116,095300,570332165,3975,3975,3975,3975,6
|
|
20250116,095200,570308315,3975,3975,3980,3975,1323
|
|
20250116,095100,565047880,3975,3975,3975,3970,415
|
|
20250116,095000,563400255,3975,3975,3980,3975,638
|
|
20250116,094900,560864140,3970,3980,3980,3970,12
|
|
20250116,094800,560816470,3975,3980,3980,3975,3869
|
|
20250116,094700,545437190,3980,3980,3980,3980,250
|
|
20250116,094600,544442190,3985,3980,3985,3975,2813
|
|
20250116,094500,533247045,3980,3975,3980,3975,1020
|
|
20250116,094400,529189995,3970,3970,3970,3970,1886
|
|
20250116,094300,521702575,3970,3975,3975,3965,189
|
|
20250116,094200,520952885,3970,3970,3975,3960,1870
|
|
20250116,094100,513533470,3970,3970,3970,3960,327
|
|
20250116,094000,512238100,3965,3960,3970,3960,16
|
|
20250116,093900,512174645,3965,3970,3970,3965,751
|
|
20250116,093800,509196840,3970,3970,3970,3970,31
|
|
20250116,093700,509073770,3965,3965,3965,3965,2549
|
|
20250116,093600,498966985,3965,3965,3970,3965,48
|
|
20250116,093500,498776650,3965,3970,3970,3965,602
|
|
20250116,093400,496388465,3975,3970,3985,3970,269
|
|
20250116,093300,495317905,3970,3980,3980,3970,148
|
|
20250116,093200,494729610,3985,3975,3985,3975,1090
|
|
20250116,093100,490396775,3975,3980,3980,3960,1707
|
|
20250116,093000,483631180,3980,3985,3990,3960,6107
|
|
20250116,092900,459429690,3985,3965,3990,3965,438
|
|
20250116,092800,457684355,3985,3965,3985,3965,580
|
|
20250116,092700,455383710,3980,3965,3980,3955,1426
|
|
20250116,092600,449714260,3970,3960,3970,3955,4570
|
|
20250116,092500,431626105,3965,3965,3965,3960,2065
|
|
20250116,092400,423448540,3965,3950,3965,3950,3604
|
|
20250116,092300,409160450,3955,3960,3960,3955,3932
|
|
20250116,092200,393608745,3960,3960,3960,3955,770
|
|
20250116,092100,390559975,3960,3965,3965,3955,7175
|
|
20250116,092000,362147225,3965,3980,3980,3965,3951
|
|
20250116,091900,346479080,3980,3985,3985,3980,420
|
|
20250116,091800,344807430,3985,3990,3995,3985,72
|
|
20250116,091700,344520105,3995,3975,3995,3975,792
|
|
20250116,091600,341368915,3975,3995,3995,3960,6239
|
|
20250116,091500,316620000,3980,3980,3980,3970,4679
|
|
20250116,091400,298030195,3980,3985,3995,3975,1354
|
|
20250116,091300,292643750,3980,3995,3995,3980,4227
|
|
20250116,091200,275771950,3995,3985,3995,3985,345
|
|
20250116,091100,274395655,3995,3995,3995,3975,8271
|
|
20250116,091000,241473475,3995,3995,3995,3995,516
|
|
20250116,090900,239412055,3995,3990,4000,3985,2177
|
|
20250116,090800,230734075,3985,3985,3990,3980,2437
|
|
20250116,090700,221031190,3985,3995,3995,3975,6620
|
|
20250116,090600,194669945,4000,4005,4005,3990,7975
|
|
20250116,090500,162794425,4000,4005,4005,3980,6697
|
|
20250116,090400,136101305,4005,4025,4025,3985,616
|
|
20250116,090300,133636155,4025,3985,4030,3975,5088
|
|
20250116,090200,113382315,3980,3980,3990,3975,3746
|
|
20250116,090100,98471450,3975,4015,4035,3970,18191
|
|
20250116,090000,25713670,4015,4010,4040,4010,6409
|