637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,193300,14391952690,3800,3800,3800,3800,0
|
|
20250116,193200,14391952690,3800,3800,3800,3800,0
|
|
20250116,193100,14391952690,3800,3800,3800,3800,0
|
|
20250116,193000,14391952690,3800,3800,3800,3800,0
|
|
20250116,192900,14391952690,3800,3800,3800,3800,0
|
|
20250116,192800,14391952690,3800,3800,3800,3800,0
|
|
20250116,192700,14391952690,3800,3800,3800,3800,0
|
|
20250116,192600,14391952690,3800,3800,3800,3800,0
|
|
20250116,192500,14391952690,3800,3800,3800,3800,0
|
|
20250116,192400,14391952690,3800,3800,3800,3800,0
|
|
20250116,192300,14391952690,3800,3800,3800,3800,0
|
|
20250116,192200,14391952690,3800,3800,3800,3800,0
|
|
20250116,192100,14391952690,3800,3800,3800,3800,0
|
|
20250116,192000,14391952690,3800,3800,3800,3800,0
|
|
20250116,191900,14391952690,3800,3800,3800,3800,0
|
|
20250116,191800,14391952690,3800,3800,3800,3800,0
|
|
20250116,191700,14391952690,3800,3800,3800,3800,0
|
|
20250116,191600,14391952690,3800,3800,3800,3800,0
|
|
20250116,191500,14391952690,3800,3800,3800,3800,0
|
|
20250116,191400,14391952690,3800,3800,3800,3800,0
|
|
20250116,191300,14391952690,3800,3800,3800,3800,0
|
|
20250116,191200,14391952690,3800,3800,3800,3800,0
|
|
20250116,191100,14391952690,3800,3800,3800,3800,0
|
|
20250116,191000,14391952690,3800,3800,3800,3800,0
|
|
20250116,190900,14391952690,3800,3800,3800,3800,0
|
|
20250116,190800,14391952690,3800,3800,3800,3800,0
|
|
20250116,190700,14391952690,3800,3800,3800,3800,0
|
|
20250116,190600,14391952690,3800,3800,3800,3800,0
|
|
20250116,190500,14391952690,3800,3800,3800,3800,0
|
|
20250116,190400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,190300,14391952690,3800,3800,3800,3800,0
|
|
20250116,190200,14391952690,3800,3800,3800,3800,0
|
|
20250116,190100,14391952690,3800,3800,3800,3800,0
|
|
20250116,190000,14391952690,3800,3800,3800,3800,0
|
|
20250116,185900,14391952690,3800,3800,3800,3800,0
|
|
20250116,185800,14391952690,3800,3800,3800,3800,0
|
|
20250116,185700,14391952690,3800,3800,3800,3800,0
|
|
20250116,185600,14391952690,3800,3800,3800,3800,0
|
|
20250116,185500,14391952690,3800,3800,3800,3800,0
|
|
20250116,185400,14391952690,3800,3800,3800,3800,0
|
|
20250116,185300,14391952690,3800,3800,3800,3800,0
|
|
20250116,185200,14391952690,3800,3800,3800,3800,0
|
|
20250116,185100,14391952690,3800,3800,3800,3800,0
|
|
20250116,185000,14391952690,3800,3800,3800,3800,0
|
|
20250116,184900,14391952690,3800,3800,3800,3800,0
|
|
20250116,184800,14391952690,3800,3800,3800,3800,0
|
|
20250116,184700,14391952690,3800,3800,3800,3800,0
|
|
20250116,184600,14391952690,3800,3800,3800,3800,0
|
|
20250116,184500,14391952690,3800,3800,3800,3800,0
|
|
20250116,184400,14391952690,3800,3800,3800,3800,0
|
|
20250116,184300,14391952690,3800,3800,3800,3800,0
|
|
20250116,184200,14391952690,3800,3800,3800,3800,0
|
|
20250116,184100,14391952690,3800,3800,3800,3800,0
|
|
20250116,184000,14391952690,3800,3800,3800,3800,0
|
|
20250116,183900,14391952690,3800,3800,3800,3800,0
|
|
20250116,183800,14391952690,3800,3800,3800,3800,0
|
|
20250116,183700,14391952690,3800,3800,3800,3800,0
|
|
20250116,183600,14391952690,3800,3800,3800,3800,0
|
|
20250116,183500,14391952690,3800,3800,3800,3800,0
|
|
20250116,183400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,183300,14391952690,3800,3800,3800,3800,0
|
|
20250116,183200,14391952690,3800,3800,3800,3800,0
|
|
20250116,183100,14391952690,3800,3800,3800,3800,0
|
|
20250116,183000,14391952690,3800,3800,3800,3800,0
|
|
20250116,182900,14391952690,3800,3800,3800,3800,0
|
|
20250116,182800,14391952690,3800,3800,3800,3800,0
|
|
20250116,182700,14391952690,3800,3800,3800,3800,0
|
|
20250116,182600,14391952690,3800,3800,3800,3800,0
|
|
20250116,182500,14391952690,3800,3800,3800,3800,0
|
|
20250116,182400,14391952690,3800,3800,3800,3800,0
|
|
20250116,182300,14391952690,3800,3800,3800,3800,0
|
|
20250116,182200,14391952690,3800,3800,3800,3800,0
|
|
20250116,182100,14391952690,3800,3800,3800,3800,0
|
|
20250116,182000,14391952690,3800,3800,3800,3800,0
|
|
20250116,181900,14391952690,3800,3800,3800,3800,0
|
|
20250116,181800,14391952690,3800,3800,3800,3800,0
|
|
20250116,181700,14391952690,3800,3800,3800,3800,0
|
|
20250116,181600,14391952690,3800,3800,3800,3800,0
|
|
20250116,181500,14391952690,3800,3800,3800,3800,0
|
|
20250116,181400,14391952690,3800,3800,3800,3800,0
|
|
20250116,181300,14391952690,3800,3800,3800,3800,0
|
|
20250116,181200,14391952690,3800,3800,3800,3800,0
|
|
20250116,181100,14391952690,3800,3800,3800,3800,0
|
|
20250116,181000,14391952690,3800,3800,3800,3800,0
|
|
20250116,180900,14391952690,3800,3800,3800,3800,0
|
|
20250116,180800,14391952690,3800,3800,3800,3800,0
|
|
20250116,180700,14391952690,3800,3800,3800,3800,0
|
|
20250116,180600,14391952690,3800,3800,3800,3800,0
|
|
20250116,180500,14391952690,3800,3800,3800,3800,0
|
|
20250116,180400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,180300,14391952690,3800,3800,3800,3800,0
|
|
20250116,180200,14391952690,3800,3800,3800,3800,0
|
|
20250116,180100,14391952690,3800,3800,3800,3800,0
|
|
20250116,180000,14391952690,3800,3800,3800,3800,0
|
|
20250116,175900,14391952690,3800,3800,3800,3800,0
|
|
20250116,175800,14391952690,3800,3800,3800,3800,0
|
|
20250116,175700,14391952690,3800,3800,3800,3800,0
|
|
20250116,175600,14391952690,3800,3800,3800,3800,0
|
|
20250116,175500,14391952690,3800,3800,3800,3800,0
|
|
20250116,175400,14391952690,3800,3800,3800,3800,0
|
|
20250116,175300,14391952690,3800,3800,3800,3800,0
|
|
20250116,175200,14391952690,3800,3800,3800,3800,0
|
|
20250116,175100,14391952690,3800,3800,3800,3800,0
|
|
20250116,175000,14391952690,3800,3800,3800,3800,0
|
|
20250116,174900,14391952690,3800,3800,3800,3800,0
|
|
20250116,174800,14391952690,3800,3800,3800,3800,0
|
|
20250116,174700,14391952690,3800,3800,3800,3800,0
|
|
20250116,174600,14391952690,3800,3800,3800,3800,0
|
|
20250116,174500,14391952690,3800,3800,3800,3800,0
|
|
20250116,174400,14391952690,3800,3800,3800,3800,0
|
|
20250116,174300,14391952690,3800,3800,3800,3800,0
|
|
20250116,174200,14391952690,3800,3800,3800,3800,0
|
|
20250116,174100,14391952690,3800,3800,3800,3800,0
|
|
20250116,174000,14391952690,3800,3800,3800,3800,0
|
|
20250116,173900,14391952690,3800,3800,3800,3800,0
|
|
20250116,173800,14391952690,3800,3800,3800,3800,0
|
|
20250116,173700,14391952690,3800,3800,3800,3800,0
|
|
20250116,173600,14391952690,3800,3800,3800,3800,0
|
|
20250116,173500,14391952690,3800,3800,3800,3800,0
|
|
20250116,173400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,173300,14391952690,3800,3800,3800,3800,0
|
|
20250116,173200,14391952690,3800,3800,3800,3800,0
|
|
20250116,173100,14391952690,3800,3800,3800,3800,0
|
|
20250116,173000,14391952690,3800,3800,3800,3800,0
|
|
20250116,172900,14391952690,3800,3800,3800,3800,0
|
|
20250116,172800,14391952690,3800,3800,3800,3800,0
|
|
20250116,172700,14391952690,3800,3800,3800,3800,0
|
|
20250116,172600,14391952690,3800,3800,3800,3800,0
|
|
20250116,172500,14391952690,3800,3800,3800,3800,0
|
|
20250116,172400,14391952690,3800,3800,3800,3800,0
|
|
20250116,172300,14391952690,3800,3800,3800,3800,0
|
|
20250116,172200,14391952690,3800,3800,3800,3800,0
|
|
20250116,172100,14391952690,3800,3800,3800,3800,0
|
|
20250116,172000,14391952690,3800,3800,3800,3800,0
|
|
20250116,171900,14391952690,3800,3800,3800,3800,0
|
|
20250116,171800,14391952690,3800,3800,3800,3800,0
|
|
20250116,171700,14391952690,3800,3800,3800,3800,0
|
|
20250116,171600,14391952690,3800,3800,3800,3800,0
|
|
20250116,171500,14391952690,3800,3800,3800,3800,0
|
|
20250116,171400,14391952690,3800,3800,3800,3800,0
|
|
20250116,171300,14391952690,3800,3800,3800,3800,0
|
|
20250116,171200,14391952690,3800,3800,3800,3800,0
|
|
20250116,171100,14391952690,3800,3800,3800,3800,0
|
|
20250116,171000,14391952690,3800,3800,3800,3800,0
|
|
20250116,170900,14391952690,3800,3800,3800,3800,0
|
|
20250116,170800,14391952690,3800,3800,3800,3800,0
|
|
20250116,170700,14391952690,3800,3800,3800,3800,0
|
|
20250116,170600,14391952690,3800,3800,3800,3800,0
|
|
20250116,170500,14391952690,3800,3800,3800,3800,0
|
|
20250116,170400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,170300,14391952690,3800,3800,3800,3800,0
|
|
20250116,170200,14391952690,3800,3800,3800,3800,0
|
|
20250116,170100,14391952690,3800,3800,3800,3800,0
|
|
20250116,170000,14391952690,3800,3800,3800,3800,0
|
|
20250116,165900,14391952690,3800,3800,3800,3800,0
|
|
20250116,165800,14391952690,3800,3800,3800,3800,0
|
|
20250116,165700,14391952690,3800,3800,3800,3800,0
|
|
20250116,165600,14391952690,3800,3800,3800,3800,0
|
|
20250116,165500,14391952690,3800,3800,3800,3800,0
|
|
20250116,165400,14391952690,3800,3800,3800,3800,0
|
|
20250116,165300,14391952690,3800,3800,3800,3800,0
|
|
20250116,165200,14391952690,3800,3800,3800,3800,0
|
|
20250116,165100,14391952690,3800,3800,3800,3800,0
|
|
20250116,165000,14391952690,3800,3800,3800,3800,0
|
|
20250116,164900,14391952690,3800,3800,3800,3800,0
|
|
20250116,164800,14391952690,3800,3800,3800,3800,0
|
|
20250116,164700,14391952690,3800,3800,3800,3800,0
|
|
20250116,164600,14391952690,3800,3800,3800,3800,0
|
|
20250116,164500,14391952690,3800,3800,3800,3800,0
|
|
20250116,164400,14391952690,3800,3800,3800,3800,0
|
|
20250116,164300,14391952690,3800,3800,3800,3800,0
|
|
20250116,164200,14391952690,3800,3800,3800,3800,0
|
|
20250116,164100,14391952690,3800,3800,3800,3800,0
|
|
20250116,164000,14391952690,3800,3800,3800,3800,0
|
|
20250116,163900,14391952690,3800,3800,3800,3800,0
|
|
20250116,163800,14391952690,3800,3800,3800,3800,0
|
|
20250116,163700,14391952690,3800,3800,3800,3800,0
|
|
20250116,163600,14391952690,3800,3800,3800,3800,0
|
|
20250116,163500,14391952690,3800,3800,3800,3800,0
|
|
20250116,163400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,163300,14391952690,3800,3800,3800,3800,0
|
|
20250116,163200,14391952690,3800,3800,3800,3800,0
|
|
20250116,163100,14391952690,3800,3800,3800,3800,0
|
|
20250116,163000,14391952690,3800,3800,3800,3800,0
|
|
20250116,162900,14391952690,3800,3800,3800,3800,0
|
|
20250116,162800,14391952690,3800,3800,3800,3800,0
|
|
20250116,162700,14391952690,3800,3800,3800,3800,0
|
|
20250116,162600,14391952690,3800,3800,3800,3800,0
|
|
20250116,162500,14391952690,3800,3800,3800,3800,0
|
|
20250116,162400,14391952690,3800,3800,3800,3800,0
|
|
20250116,162300,14391952690,3800,3800,3800,3800,0
|
|
20250116,162200,14391952690,3800,3800,3800,3800,0
|
|
20250116,162100,14391952690,3800,3800,3800,3800,0
|
|
20250116,162000,14391952690,3800,3800,3800,3800,0
|
|
20250116,161900,14391952690,3800,3800,3800,3800,0
|
|
20250116,161800,14391952690,3800,3800,3800,3800,0
|
|
20250116,161700,14391952690,3800,3800,3800,3800,0
|
|
20250116,161600,14391952690,3800,3800,3800,3800,0
|
|
20250116,161500,14391952690,3800,3800,3800,3800,0
|
|
20250116,161400,14391952690,3800,3800,3800,3800,0
|
|
20250116,161300,14391952690,3800,3800,3800,3800,0
|
|
20250116,161200,14391952690,3800,3800,3800,3800,0
|
|
20250116,161100,14391952690,3800,3800,3800,3800,0
|
|
20250116,161000,14391952690,3800,3800,3800,3800,0
|
|
20250116,160900,14391952690,3800,3800,3800,3800,0
|
|
20250116,160800,14391952690,3800,3800,3800,3800,0
|
|
20250116,160700,14391952690,3800,3800,3800,3800,0
|
|
20250116,160600,14391952690,3800,3800,3800,3800,0
|
|
20250116,160500,14391952690,3800,3800,3800,3800,0
|
|
20250116,160400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,160300,14391952690,3800,3800,3800,3800,0
|
|
20250116,160200,14391952690,3800,3800,3800,3800,0
|
|
20250116,160100,14391952690,3800,3800,3800,3800,0
|
|
20250116,160000,14391952690,3800,3800,3800,3800,0
|
|
20250116,155900,14391952690,3800,3800,3800,3800,0
|
|
20250116,155800,14391952690,3800,3800,3800,3800,0
|
|
20250116,155700,14391952690,3800,3800,3800,3800,0
|
|
20250116,155600,14391952690,3800,3800,3800,3800,0
|
|
20250116,155500,14391952690,3800,3800,3800,3800,0
|
|
20250116,155400,14391952690,3800,3800,3800,3800,0
|
|
20250116,155300,14391952690,3800,3800,3800,3800,0
|
|
20250116,155200,14391952690,3800,3800,3800,3800,0
|
|
20250116,155100,14391952690,3800,3800,3800,3800,0
|
|
20250116,155000,14391952690,3800,3800,3800,3800,0
|
|
20250116,154900,14391952690,3800,3800,3800,3800,0
|
|
20250116,154800,14391952690,3800,3800,3800,3800,0
|
|
20250116,154700,14391952690,3800,3800,3800,3800,0
|
|
20250116,154600,14391952690,3800,3800,3800,3800,0
|
|
20250116,154500,14391952690,3800,3800,3800,3800,0
|
|
20250116,154400,14391952690,3800,3800,3800,3800,0
|
|
20250116,154300,14391952690,3800,3800,3800,3800,0
|
|
20250116,154200,14391952690,3800,3800,3800,3800,0
|
|
20250116,154100,14391952690,3800,3800,3800,3800,0
|
|
20250116,154000,14391952690,3800,3800,3800,3800,0
|
|
20250116,153900,14391952690,3800,3800,3800,3800,0
|
|
20250116,153800,14391952690,3800,3800,3800,3800,0
|
|
20250116,153700,14391952690,3800,3800,3800,3800,0
|
|
20250116,153600,14391952690,3800,3800,3800,3800,0
|
|
20250116,153500,14391952690,3800,3800,3800,3800,0
|
|
20250116,153400,14391952690,3800,3800,3800,3800,105026
|
|
20250116,153300,14391952690,3800,3800,3800,3800,0
|
|
20250116,153200,14391952690,3800,3800,3800,3800,0
|
|
20250116,153100,14391952690,3800,3800,3800,3800,0
|
|
20250116,153000,14391952690,3800,3800,3800,3800,105026
|
|
20250116,152900,13992853890,3840,3840,3840,3840,0
|
|
20250116,152800,13992853890,3840,3840,3840,3840,0
|
|
20250116,152700,13992853890,3840,3840,3840,3840,0
|
|
20250116,152600,13992853890,3840,3840,3840,3840,0
|
|
20250116,152500,13992853890,3840,3840,3840,3840,0
|
|
20250116,152400,13992853890,3840,3840,3840,3840,0
|
|
20250116,152300,13992853890,3840,3840,3840,3840,0
|
|
20250116,152200,13992853890,3840,3840,3840,3840,0
|
|
20250116,152100,13992853890,3840,3840,3840,3840,0
|
|
20250116,152000,13992853890,3840,3840,3840,3840,0
|
|
20250116,151900,13992853890,3840,3835,3845,3830,18852
|
|
20250116,151800,13920557490,3835,3840,3845,3835,5665
|
|
20250116,151700,13898805290,3840,3845,3850,3840,5669
|
|
20250116,151600,13876999805,3845,3840,3850,3835,20512
|
|
20250116,151500,13798231595,3845,3840,3845,3835,5225
|
|
20250116,151400,13778160305,3845,3835,3845,3835,1733
|
|
20250116,151300,13771507395,3840,3840,3845,3835,19240
|
|
20250116,151200,13697603050,3845,3830,3845,3830,4037
|
|
20250116,151100,13682115715,3835,3825,3835,3820,6002
|
|
20250116,151000,13659158145,3830,3830,3830,3830,3292
|
|
20250116,150900,13646549785,3835,3830,3835,3825,4649
|
|
20250116,150800,13628741585,3830,3825,3835,3820,2787
|
|
20250116,150700,13618077030,3825,3835,3835,3825,3351
|
|
20250116,150600,13605248740,3835,3840,3840,3830,3539
|
|
20250116,150500,13591684510,3835,3855,3855,3835,7850
|
|
20250116,150400,13561524820,3855,3845,3865,3840,5334
|
|
20250116,150300,13540965305,3840,3835,3845,3835,4852
|
|
20250116,150200,13522340390,3835,3830,3835,3830,869
|
|
20250116,150100,13519011845,3830,3830,3835,3830,8669
|
|
20250116,150000,13485809420,3830,3830,3835,3830,1559
|
|
20250116,145900,13479835865,3830,3835,3835,3830,1900
|
|
20250116,145800,13472557685,3835,3835,3835,3830,2341
|
|
20250116,145700,13463580465,3835,3835,3840,3830,5265
|
|
20250116,145600,13443404765,3835,3830,3835,3830,2863
|
|
20250116,145500,13432430455,3825,3830,3830,3825,1941
|
|
20250116,145400,13424998415,3830,3820,3830,3820,1048
|
|
20250116,145300,13420990020,3820,3820,3820,3815,1452
|
|
20250116,145200,13415447650,3820,3820,3820,3815,606
|
|
20250116,145100,13413132745,3820,3820,3820,3815,1590
|
|
20250116,145000,13407060300,3820,3820,3820,3815,5546
|
|
20250116,144900,13385890810,3820,3815,3820,3810,6846
|
|
20250116,144800,13359789575,3815,3815,3820,3805,13803
|
|
20250116,144700,13307182280,3815,3820,3825,3815,6220
|
|
20250116,144600,13283422375,3820,3830,3830,3820,651
|
|
20250116,144500,13280933280,3830,3825,3830,3825,231
|
|
20250116,144400,13280049535,3830,3825,3830,3815,1920
|
|
20250116,144300,13272721400,3825,3815,3825,3815,1732
|
|
20250116,144200,13266107430,3820,3825,3825,3815,15072
|
|
20250116,144100,13208587140,3825,3825,3825,3820,3500
|
|
20250116,144000,13195212535,3825,3830,3835,3825,3437
|
|
20250116,143900,13182056695,3825,3830,3830,3820,6169
|
|
20250116,143800,13158464180,3830,3830,3840,3825,6508
|
|
20250116,143700,13133515965,3830,3825,3830,3825,998
|
|
20250116,143600,13129695645,3825,3835,3835,3820,12081
|
|
20250116,143500,13083464800,3835,3840,3840,3825,15442
|
|
20250116,143400,13024378580,3840,3845,3845,3825,9332
|
|
20250116,143300,12988596220,3845,3850,3850,3835,3099
|
|
20250116,143200,12976701920,3850,3845,3850,3845,627
|
|
20250116,143100,12974290720,3845,3845,3845,3835,3694
|
|
20250116,143000,12960105265,3845,3850,3850,3835,9296
|
|
20250116,142900,12924398640,3850,3855,3855,3850,5254
|
|
20250116,142800,12904168745,3855,3860,3860,3850,1430
|
|
20250116,142700,12898659450,3860,3860,3860,3850,1901
|
|
20250116,142600,12891329260,3860,3860,3865,3860,1349
|
|
20250116,142500,12886121815,3865,3865,3865,3860,891
|
|
20250116,142400,12882681355,3865,3870,3875,3860,8123
|
|
20250116,142300,12851269340,3865,3870,3875,3855,5310
|
|
20250116,142200,12830730180,3870,3860,3870,3850,4455
|
|
20250116,142100,12813524610,3860,3860,3860,3850,429
|
|
20250116,142000,12811871140,3855,3855,3855,3850,824
|
|
20250116,141900,12808694630,3855,3855,3860,3855,1114
|
|
20250116,141800,12804397570,3855,3855,3855,3850,958
|
|
20250116,141700,12800704600,3855,3855,3855,3850,728
|
|
20250116,141600,12797899190,3855,3845,3855,3845,5927
|
|
20250116,141500,12775081155,3860,3860,3860,3840,9012
|
|
20250116,141400,12740422025,3860,3860,3860,3855,2060
|
|
20250116,141300,12732476550,3865,3870,3870,3865,323
|
|
20250116,141200,12731227795,3865,3865,3870,3860,830
|
|
20250116,141100,12728020590,3865,3870,3870,3860,1576
|
|
20250116,141000,12721929045,3870,3845,3875,3845,3423
|
|
20250116,140900,12708695335,3840,3875,3875,3840,8131
|
|
20250116,140800,12677338640,3870,3865,3875,3865,1867
|
|
20250116,140700,12670115115,3865,3865,3870,3850,4802
|
|
20250116,140600,12651583050,3865,3870,3875,3865,7051
|
|
20250116,140500,12624307095,3865,3860,3890,3860,21609
|
|
20250116,140400,12540517780,3860,3845,3865,3840,6124
|
|
20250116,140300,12516914970,3840,3835,3850,3830,11510
|
|
20250116,140200,12472776280,3835,3845,3845,3835,8844
|
|
20250116,140100,12438843400,3845,3840,3850,3840,2941
|
|
20250116,140000,12427535380,3845,3840,3845,3835,2168
|
|
20250116,135900,12419210390,3840,3840,3845,3840,2535
|
|
20250116,135800,12409474955,3845,3850,3850,3840,2289
|
|
20250116,135700,12400674000,3845,3845,3845,3840,990
|
|
20250116,135600,12396869355,3845,3850,3850,3840,2778
|
|
20250116,135500,12386193265,3850,3845,3850,3840,985
|
|
20250116,135400,12382405905,3845,3845,3850,3845,1647
|
|
20250116,135300,12376072785,3840,3835,3840,3830,1946
|
|
20250116,135200,12368602105,3835,3825,3840,3825,4481
|
|
20250116,135100,12351422430,3830,3825,3830,3825,1164
|
|
20250116,135000,12346964440,3830,3830,3840,3820,6655
|
|
20250116,134900,12321488860,3830,3825,3830,3820,2974
|
|
20250116,134800,12310113980,3825,3820,3825,3810,10942
|
|
20250116,134700,12268365085,3820,3820,3835,3810,20285
|
|
20250116,134600,12190974230,3815,3840,3845,3815,30845
|
|
20250116,134500,12072866610,3845,3850,3850,3840,3392
|
|
20250116,134400,12059834585,3850,3840,3850,3840,2185
|
|
20250116,134300,12051440385,3845,3850,3850,3840,4842
|
|
20250116,134200,12032831965,3850,3855,3855,3850,2702
|
|
20250116,134100,12022424960,3850,3840,3850,3840,2746
|
|
20250116,134000,12011860925,3845,3845,3845,3840,2595
|
|
20250116,133900,12001894340,3840,3845,3845,3840,2096
|
|
20250116,133800,11993835855,3845,3850,3850,3845,3739
|
|
20250116,133700,11979452400,3850,3845,3850,3845,2850
|
|
20250116,133600,11968488505,3840,3840,3845,3830,11522
|
|
20250116,133500,11924267470,3840,3845,3845,3835,6604
|
|
20250116,133400,11898901895,3845,3845,3855,3835,27118
|
|
20250116,133300,11794690870,3850,3850,3855,3845,14921
|
|
20250116,133200,11737260585,3855,3860,3860,3850,6640
|
|
20250116,133100,11711680515,3855,3855,3860,3850,1489
|
|
20250116,133000,11705947030,3855,3855,3865,3850,2684
|
|
20250116,132900,11695600275,3855,3860,3865,3850,28932
|
|
20250116,132800,11584148745,3860,3870,3870,3860,5820
|
|
20250116,132700,11561661365,3865,3870,3875,3860,4869
|
|
20250116,132600,11542832585,3865,3865,3865,3860,2892
|
|
20250116,132500,11531664165,3865,3870,3870,3865,3356
|
|
20250116,132400,11518679740,3875,3860,3875,3860,6813
|
|
20250116,132300,11492363980,3860,3875,3875,3860,7796
|
|
20250116,132200,11462229990,3870,3870,3875,3870,631
|
|
20250116,132100,11459787105,3870,3875,3875,3860,8025
|
|
20250116,132000,11428736465,3880,3880,3880,3875,3585
|
|
20250116,131900,11414835385,3880,3885,3885,3880,231
|
|
20250116,131800,11413938830,3885,3885,3885,3885,706
|
|
20250116,131700,11411196020,3885,3875,3885,3875,1694
|
|
20250116,131600,11404623505,3875,3880,3880,3875,1515
|
|
20250116,131500,11398750705,3880,3875,3880,3870,1707
|
|
20250116,131400,11392136255,3875,3865,3880,3860,6321
|
|
20250116,131300,11367670380,3870,3875,3880,3855,24303
|
|
20250116,131200,11273750350,3875,3880,3880,3870,6229
|
|
20250116,131100,11249626425,3880,3880,3880,3875,10339
|
|
20250116,131000,11209551705,3880,3890,3890,3880,3671
|
|
20250116,130900,11195298020,3885,3885,3890,3885,1100
|
|
20250116,130800,11191023875,3890,3890,3890,3885,570
|
|
20250116,130700,11188807425,3890,3885,3890,3885,9
|
|
20250116,130600,11188772435,3885,3885,3885,3880,4096
|
|
20250116,130500,11172865510,3890,3895,3895,3885,1399
|
|
20250116,130400,11167425560,3895,3895,3895,3890,1808
|
|
20250116,130300,11160386005,3895,3900,3900,3895,65
|
|
20250116,130200,11160132565,3895,3895,3895,3895,1327
|
|
20250116,130100,11154963900,3895,3890,3895,3890,644
|
|
20250116,130000,11152458595,3895,3905,3905,3895,2357
|
|
20250116,125900,11143277530,3905,3895,3905,3895,291
|
|
20250116,125800,11142142785,3900,3905,3905,3900,1766
|
|
20250116,125700,11135247265,3905,3895,3910,3895,1303
|
|
20250116,125600,11130167225,3895,3895,3900,3895,997
|
|
20250116,125500,11126282315,3895,3885,3900,3880,914
|
|
20250116,125400,11122725230,3880,3875,3885,3875,8314
|
|
20250116,125300,11090430845,3880,3880,3885,3875,1851
|
|
20250116,125200,11083250300,3885,3885,3885,3875,7648
|
|
20250116,125100,11053572165,3885,3890,3890,3885,8045
|
|
20250116,125000,11022308365,3890,3890,3890,3885,4738
|
|
20250116,124900,11003892080,3900,3890,3900,3890,2036
|
|
20250116,124800,10995970090,3895,3895,3895,3890,494
|
|
20250116,124700,10994047825,3895,3890,3895,3890,4939
|
|
20250116,124600,10974832095,3890,3890,3895,3890,10029
|
|
20250116,124500,10935817435,3890,3890,3895,3890,2763
|
|
20250116,124400,10925068110,3890,3895,3900,3890,2523
|
|
20250116,124300,10915249440,3895,3895,3895,3890,2516
|
|
20250116,124200,10905458295,3895,3900,3900,3895,7132
|
|
20250116,124100,10877676405,3900,3905,3905,3900,3551
|
|
20250116,124000,10863822785,3905,3895,3905,3895,5576
|
|
20250116,123900,10842092250,3895,3905,3905,3895,6662
|
|
20250116,123800,10816112385,3905,3900,3915,3900,1686
|
|
20250116,123700,10809529640,3915,3915,3915,3900,1726
|
|
20250116,123600,10802783825,3915,3900,3915,3895,4178
|
|
20250116,123500,10786477355,3895,3905,3920,3895,3672
|
|
20250116,123400,10772152035,3905,3915,3920,3905,328
|
|
20250116,123300,10770869200,3900,3920,3920,3900,857
|
|
20250116,123200,10767518980,3920,3895,3920,3895,704
|
|
20250116,123100,10764773030,3890,3900,3900,3890,8479
|
|
20250116,123000,10731763490,3895,3900,3900,3890,12171
|
|
20250116,122900,10684325485,3905,3915,3915,3900,7892
|
|
20250116,122800,10653485980,3915,3920,3920,3910,10226
|
|
20250116,122700,10613470755,3925,3920,3925,3920,1126
|
|
20250116,122600,10609053705,3925,3925,3925,3925,20
|
|
20250116,122500,10608975205,3920,3910,3920,3910,4760
|
|
20250116,122400,10590321090,3915,3920,3925,3915,239
|
|
20250116,122300,10589384360,3915,3915,3915,3915,867
|
|
20250116,122200,10585990055,3915,3920,3920,3910,1766
|
|
20250116,122100,10579072580,3920,3920,3920,3920,1617
|
|
20250116,122000,10572733940,3925,3910,3925,3910,3166
|
|
20250116,121900,10560337825,3910,3905,3910,3900,5896
|
|
20250116,121800,10537311430,3900,3910,3910,3900,2602
|
|
20250116,121700,10527154885,3905,3910,3910,3905,965
|
|
20250116,121600,10523383950,3910,3910,3910,3900,5255
|
|
20250116,121500,10502882655,3905,3910,3915,3905,10500
|
|
20250116,121400,10461844325,3915,3920,3920,3910,1247
|
|
20250116,121300,10456962405,3915,3915,3925,3915,2251
|
|
20250116,121200,10448129905,3915,3915,3915,3915,2247
|
|
20250116,121100,10439332900,3915,3920,3920,3915,4203
|
|
20250116,121000,10422868850,3920,3915,3925,3915,1251
|
|
20250116,120900,10417966180,3915,3920,3920,3915,2891
|
|
20250116,120800,10406640470,3920,3920,3920,3915,3961
|
|
20250116,120700,10391114350,3925,3925,3930,3920,1791
|
|
20250116,120600,10384078210,3920,3915,3925,3915,993
|
|
20250116,120500,10380182040,3920,3915,3925,3915,2247
|
|
20250116,120400,10371384940,3915,3920,3920,3915,3420
|
|
20250116,120300,10357994595,3920,3915,3925,3915,1198
|
|
20250116,120200,10353297240,3920,3920,3920,3920,418
|
|
20250116,120100,10351658680,3920,3920,3920,3915,53
|
|
20250116,120000,10351450985,3910,3925,3925,3910,6306
|
|
20250116,115900,10326778080,3920,3920,3925,3915,3083
|
|
20250116,115800,10314701875,3915,3910,3920,3910,2470
|
|
20250116,115700,10305032700,3920,3925,3925,3910,17112
|
|
20250116,115600,10238069160,3920,3920,3925,3920,3327
|
|
20250116,115500,10225025725,3920,3925,3930,3920,4396
|
|
20250116,115400,10207785685,3930,3935,3935,3930,3166
|
|
20250116,115300,10195340760,3935,3930,3935,3930,1191
|
|
20250116,115200,10190659510,3930,3940,3940,3930,121
|
|
20250116,115100,10190183305,3935,3935,3940,3930,7849
|
|
20250116,115000,10159329505,3935,3940,3945,3930,3727
|
|
20250116,114900,10144658455,3945,3940,3945,3935,2079
|
|
20250116,114800,10136467395,3940,3935,3940,3930,1476
|
|
20250116,114700,10130653005,3935,3930,3945,3925,9301
|
|
20250116,114600,10094140555,3945,3940,3945,3925,11302
|
|
20250116,114500,10049742545,3935,3925,3935,3925,866
|
|
20250116,114400,10046342290,3925,3935,3935,3925,4491
|
|
20250116,114300,10028703555,3935,3935,3940,3930,1929
|
|
20250116,114200,10021117205,3935,3940,3940,3935,2883
|
|
20250116,114100,10009771635,3940,3940,3945,3935,3171
|
|
20250116,114000,9997278795,3945,3950,3955,3940,5345
|
|
20250116,113900,9976194435,3955,3945,3955,3940,4015
|
|
20250116,113800,9960344030,3945,3945,3950,3935,4852
|
|
20250116,113700,9941207750,3935,3935,3945,3935,1971
|
|
20250116,113600,9933442095,3940,3940,3940,3935,599
|
|
20250116,113500,9931082040,3940,3940,3945,3935,1458
|
|
20250116,113400,9925340990,3940,3940,3945,3935,4737
|
|
20250116,113300,9906688075,3940,3935,3940,3935,2620
|
|
20250116,113200,9896369965,3930,3935,3940,3930,1844
|
|
20250116,113100,9889112370,3940,3940,3940,3935,2067
|
|
20250116,113000,9880976280,3940,3925,3945,3925,6931
|
|
20250116,112900,9853708875,3925,3920,3930,3920,3054
|
|
20250116,112800,9841722730,3915,3930,3930,3915,4326
|
|
20250116,112700,9824769730,3925,3930,3930,3925,2154
|
|
20250116,112600,9816315170,3930,3930,3930,3925,609
|
|
20250116,112500,9813922200,3925,3920,3930,3915,4490
|
|
20250116,112400,9796308970,3925,3925,3925,3925,599
|
|
20250116,112300,9793957895,3925,3930,3935,3925,8905
|
|
20250116,112200,9758991095,3930,3935,3935,3930,2687
|
|
20250116,112100,9748431095,3935,3930,3935,3920,4649
|
|
20250116,112000,9730175860,3930,3920,3930,3920,1839
|
|
20250116,111900,9722957400,3915,3915,3920,3915,2455
|
|
20250116,111800,9713343895,3920,3920,3925,3915,1134
|
|
20250116,111700,9708898650,3920,3925,3925,3920,5054
|
|
20250116,111600,9689079100,3930,3935,3935,3925,5326
|
|
20250116,111500,9668170005,3935,3925,3935,3925,8040
|
|
20250116,111400,9636551225,3925,3925,3925,3915,4570
|
|
20250116,111300,9618640090,3925,3930,3930,3920,8516
|
|
20250116,111200,9585201590,3930,3925,3940,3920,14148
|
|
20250116,111100,9529585600,3925,3915,3925,3915,10571
|
|
20250116,111000,9488154060,3915,3910,3915,3905,4401
|
|
20250116,110900,9470933945,3910,3915,3915,3900,3988
|
|
20250116,110800,9455346655,3910,3905,3920,3900,17470
|
|
20250116,110700,9387030350,3900,3900,3900,3895,11652
|
|
20250116,110600,9341599845,3900,3895,3900,3895,1968
|
|
20250116,110500,9333934205,3895,3890,3895,3885,2601
|
|
20250116,110400,9323816615,3890,3890,3895,3890,4197
|
|
20250116,110300,9307488690,3880,3895,3900,3875,28945
|
|
20250116,110200,9195119350,3900,3900,3905,3890,6847
|
|
20250116,110100,9168453395,3900,3905,3910,3895,5075
|
|
20250116,110000,9148650555,3900,3895,3900,3885,8608
|
|
20250116,105900,9115162595,3890,3895,3900,3890,13206
|
|
20250116,105800,9063720940,3895,3905,3910,3895,10342
|
|
20250116,105700,9023329060,3905,3910,3910,3900,1411
|
|
20250116,105600,9017819550,3900,3920,3920,3885,65801
|
|
20250116,105500,8761023290,3920,3930,3935,3920,9536
|
|
20250116,105400,8723571370,3930,3920,3935,3920,1510
|
|
20250116,105300,8717644550,3915,3915,3920,3915,8574
|
|
20250116,105200,8684076065,3915,3915,3915,3910,5010
|
|
20250116,105100,8664476810,3910,3915,3920,3910,17211
|
|
20250116,105000,8597157320,3920,3915,3920,3915,8115
|
|
20250116,104900,8565385585,3915,3925,3930,3915,4124
|
|
20250116,104800,8549216685,3930,3930,3930,3925,879
|
|
20250116,104700,8545765250,3930,3920,3935,3920,771
|
|
20250116,104600,8542735195,3920,3920,3930,3915,11133
|
|
20250116,104500,8499143500,3930,3940,3940,3915,15670
|
|
20250116,104400,8437696935,3940,3940,3940,3930,4107
|
|
20250116,104300,8421548650,3945,3945,3945,3925,5389
|
|
20250116,104200,8400368410,3945,3945,3945,3930,3222
|
|
20250116,104100,8387695180,3940,3945,3945,3935,3119
|
|
20250116,104000,8375406265,3945,3940,3945,3940,1359
|
|
20250116,103900,8370051730,3940,3935,3940,3935,196
|
|
20250116,103800,8369279590,3935,3945,3945,3930,304
|
|
20250116,103700,8368082260,3945,3935,3950,3925,4821
|
|
20250116,103600,8349085040,3925,3930,3940,3920,9820
|
|
20250116,103500,8310553980,3930,3945,3945,3925,11359
|
|
20250116,103400,8265863530,3945,3940,3945,3940,168
|
|
20250116,103300,8265201605,3945,3950,3950,3940,7441
|
|
20250116,103200,8235863750,3945,3955,3960,3945,5302
|
|
20250116,103100,8214926875,3950,3955,3960,3950,3414
|
|
20250116,103000,8201429250,3955,3970,3970,3955,8646
|
|
20250116,102900,8167216770,3970,3955,3970,3950,12757
|
|
20250116,102800,8116685590,3960,3955,3960,3955,1338
|
|
20250116,102700,8111392630,3950,3945,3955,3945,5467
|
|
20250116,102600,8089818705,3940,3960,3960,3940,8445
|
|
20250116,102500,8056425440,3960,3945,3960,3945,9230
|
|
20250116,102400,8019914530,3945,3940,3945,3930,9097
|
|
20250116,102300,7984092205,3935,3935,3940,3935,4158
|
|
20250116,102200,7967725695,3935,3940,3945,3935,4175
|
|
20250116,102100,7951270175,3945,3940,3950,3935,5119
|
|
20250116,102000,7931096805,3940,3950,3950,3940,4906
|
|
20250116,101900,7911757625,3950,3945,3950,3940,3003
|
|
20250116,101800,7899913960,3945,3945,3945,3940,1445
|
|
20250116,101700,7894218360,3945,3945,3945,3935,3626
|
|
20250116,101600,7879939215,3945,3945,3945,3935,3031
|
|
20250116,101500,7867995240,3940,3940,3950,3940,2530
|
|
20250116,101400,7858019415,3945,3940,3945,3935,4731
|
|
20250116,101300,7839384735,3940,3925,3940,3925,6952
|
|
20250116,101200,7812069530,3930,3935,3935,3920,10538
|
|
20250116,101100,7770663610,3940,3960,3960,3935,11904
|
|
20250116,101000,7723642955,3955,3960,3965,3955,5284
|
|
20250116,100900,7702729310,3960,3960,3960,3950,4015
|
|
20250116,100800,7686847485,3965,3950,3965,3940,6799
|
|
20250116,100700,7659994735,3950,3930,3975,3925,41341
|
|
20250116,100600,7496567545,3930,3935,3940,3925,6341
|
|
20250116,100500,7471637375,3935,3935,3950,3930,17664
|
|
20250116,100400,7402053785,3930,3930,3935,3925,9546
|
|
20250116,100300,7364532110,3930,3910,3930,3905,23023
|
|
20250116,100200,7274368905,3910,3920,3920,3910,9347
|
|
20250116,100100,7237785835,3925,3920,3925,3910,9180
|
|
20250116,100000,7201834690,3915,3915,3925,3905,39660
|
|
20250116,095900,7046714415,3915,3935,3935,3915,24753
|
|
20250116,095800,6949608330,3930,3945,3950,3910,61182
|
|
20250116,095700,6709357480,3945,3950,3955,3945,2453
|
|
20250116,095600,6699664410,3950,3945,3955,3940,13453
|
|
20250116,095500,6646575815,3945,3955,3955,3945,5827
|
|
20250116,095400,6623556960,3955,3950,3955,3945,3706
|
|
20250116,095300,6608919830,3950,3960,3965,3945,24987
|
|
20250116,095200,6510139245,3960,3975,3975,3960,3275
|
|
20250116,095100,6497148140,3975,3950,3975,3950,10477
|
|
20250116,095000,6455627145,3960,3975,3975,3955,9877
|
|
20250116,094900,6416488395,3980,3985,3985,3970,3090
|
|
20250116,094800,6404207525,3985,3970,3990,3955,14913
|
|
20250116,094700,6345036360,3960,3965,3970,3960,8408
|
|
20250116,094600,6311711470,3965,3975,3980,3960,16720
|
|
20250116,094500,6245371340,3975,4005,4005,3970,39035
|
|
20250116,094400,6089971545,4005,3990,4005,3985,11857
|
|
20250116,094300,6042614155,3990,3980,3990,3975,12110
|
|
20250116,094200,5994406010,3980,3975,3980,3975,4250
|
|
20250116,094100,5977508315,3975,3980,3980,3965,11895
|
|
20250116,094000,5930244870,3980,3965,3980,3965,10086
|
|
20250116,093900,5890196800,3965,3960,3965,3955,5321
|
|
20250116,093800,5869134960,3960,3955,3960,3955,3751
|
|
20250116,093700,5854299395,3955,3960,3960,3950,9369
|
|
20250116,093600,5817246485,3960,3955,3970,3955,11126
|
|
20250116,093500,5773141390,3960,3955,3960,3950,10475
|
|
20250116,093400,5731730080,3960,3945,3965,3940,29076
|
|
20250116,093300,5616747520,3940,3940,3960,3935,28302
|
|
20250116,093200,5505010925,3940,3970,3970,3935,56308
|
|
20250116,093100,5282787220,3970,3980,3980,3965,27247
|
|
20250116,093000,5174591830,3985,3970,3985,3965,14150
|
|
20250116,092900,5118285920,3970,3990,3990,3950,64880
|
|
20250116,092800,4860797270,3990,4005,4005,3985,26532
|
|
20250116,092700,4754732890,4000,4010,4010,4000,10135
|
|
20250116,092600,4714153150,4005,3990,4015,3980,40141
|
|
20250116,092500,4553722705,3985,4030,4035,3985,80752
|
|
20250116,092400,4230426175,4030,4035,4040,4030,12138
|
|
20250116,092300,4181445730,4035,4045,4045,4025,10983
|
|
20250116,092200,4137176085,4040,4050,4050,4030,15874
|
|
20250116,092100,4073061325,4045,4035,4055,4025,24214
|
|
20250116,092000,3975337695,4030,4030,4050,4030,20250
|
|
20250116,091900,3893657380,4025,4050,4050,4020,52299
|
|
20250116,091800,3682591730,4055,4075,4080,4055,40332
|
|
20250116,091700,3518781250,4075,4075,4080,4065,11906
|
|
20250116,091600,3470299185,4080,4050,4085,4035,59225
|
|
20250116,091500,3230150805,4050,4100,4105,4040,119197
|
|
20250116,091400,2745703065,4095,4130,4130,4090,47439
|
|
20250116,091300,2550971560,4130,4125,4135,4110,32880
|
|
20250116,091200,2415551180,4125,4145,4150,4115,19067
|
|
20250116,091100,2336832235,4145,4145,4155,4140,12272
|
|
20250116,091000,2285961140,4145,4180,4180,4140,20107
|
|
20250116,090900,2202346855,4180,4195,4205,4170,32271
|
|
20250116,090800,2067259970,4190,4145,4195,4145,47185
|
|
20250116,090700,1870126790,4145,4135,4160,4125,24591
|
|
20250116,090600,1768176415,4125,4140,4150,4120,22807
|
|
20250116,090500,1673859425,4140,4145,4155,4120,27277
|
|
20250116,090400,1561056390,4140,4160,4160,4140,12270
|
|
20250116,090300,1510115425,4160,4165,4180,4145,34570
|
|
20250116,090200,1366143235,4155,4110,4195,4100,102171
|
|
20250116,090100,942435865,4110,4085,4130,4080,42708
|
|
20250116,090000,767051840,4085,4160,4160,4085,185234
|