591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,184700,85636729835,3915,3915,3915,3915,0
|
|
20250116,184600,85636729835,3915,3915,3915,3915,0
|
|
20250116,184500,85636729835,3915,3915,3915,3915,0
|
|
20250116,184400,85636729835,3915,3915,3915,3915,0
|
|
20250116,184300,85636729835,3915,3915,3915,3915,0
|
|
20250116,184200,85636729835,3915,3915,3915,3915,0
|
|
20250116,184100,85636729835,3915,3915,3915,3915,0
|
|
20250116,184000,85636729835,3915,3915,3915,3915,0
|
|
20250116,183900,85636729835,3915,3915,3915,3915,0
|
|
20250116,183800,85636729835,3915,3915,3915,3915,0
|
|
20250116,183700,85636729835,3915,3915,3915,3915,0
|
|
20250116,183600,85636729835,3915,3915,3915,3915,0
|
|
20250116,183500,85636729835,3915,3915,3915,3915,0
|
|
20250116,183400,85636729835,3915,3915,3915,3915,0
|
|
20250116,183300,85636729835,3915,3915,3915,3915,0
|
|
20250116,183200,85636729835,3915,3915,3915,3915,0
|
|
20250116,183100,85636729835,3915,3915,3915,3915,0
|
|
20250116,183000,85636729835,3915,3915,3915,3915,0
|
|
20250116,182900,85636729835,3915,3915,3915,3915,0
|
|
20250116,182800,85636729835,3915,3915,3915,3915,0
|
|
20250116,182700,85636729835,3915,3915,3915,3915,0
|
|
20250116,182600,85636729835,3915,3915,3915,3915,0
|
|
20250116,182500,85636729835,3915,3915,3915,3915,0
|
|
20250116,182400,85636729835,3915,3915,3915,3915,0
|
|
20250116,182300,85636729835,3915,3915,3915,3915,0
|
|
20250116,182200,85636729835,3915,3915,3915,3915,0
|
|
20250116,182100,85636729835,3915,3915,3915,3915,0
|
|
20250116,182000,85636729835,3915,3915,3915,3915,0
|
|
20250116,181900,85636729835,3915,3915,3915,3915,0
|
|
20250116,181800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,181700,85636729835,3915,3915,3915,3915,0
|
|
20250116,181600,85636729835,3915,3915,3915,3915,0
|
|
20250116,181500,85636729835,3915,3915,3915,3915,0
|
|
20250116,181400,85636729835,3915,3915,3915,3915,0
|
|
20250116,181300,85636729835,3915,3915,3915,3915,0
|
|
20250116,181200,85636729835,3915,3915,3915,3915,0
|
|
20250116,181100,85636729835,3915,3915,3915,3915,0
|
|
20250116,181000,85636729835,3915,3915,3915,3915,0
|
|
20250116,180900,85636729835,3915,3915,3915,3915,0
|
|
20250116,180800,85636729835,3915,3915,3915,3915,0
|
|
20250116,180700,85636729835,3915,3915,3915,3915,0
|
|
20250116,180600,85636729835,3915,3915,3915,3915,0
|
|
20250116,180500,85636729835,3915,3915,3915,3915,0
|
|
20250116,180400,85636729835,3915,3915,3915,3915,0
|
|
20250116,180300,85636729835,3915,3915,3915,3915,0
|
|
20250116,180200,85636729835,3915,3915,3915,3915,0
|
|
20250116,180100,85636729835,3915,3915,3915,3915,0
|
|
20250116,180000,85636729835,3915,3915,3915,3915,0
|
|
20250116,175900,85636729835,3915,3915,3915,3915,0
|
|
20250116,175800,85636729835,3915,3915,3915,3915,0
|
|
20250116,175700,85636729835,3915,3915,3915,3915,0
|
|
20250116,175600,85636729835,3915,3915,3915,3915,0
|
|
20250116,175500,85636729835,3915,3915,3915,3915,0
|
|
20250116,175400,85636729835,3915,3915,3915,3915,0
|
|
20250116,175300,85636729835,3915,3915,3915,3915,0
|
|
20250116,175200,85636729835,3915,3915,3915,3915,0
|
|
20250116,175100,85636729835,3915,3915,3915,3915,0
|
|
20250116,175000,85636729835,3915,3915,3915,3915,0
|
|
20250116,174900,85636729835,3915,3915,3915,3915,0
|
|
20250116,174800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,174700,85636729835,3915,3915,3915,3915,0
|
|
20250116,174600,85636729835,3915,3915,3915,3915,0
|
|
20250116,174500,85636729835,3915,3915,3915,3915,0
|
|
20250116,174400,85636729835,3915,3915,3915,3915,0
|
|
20250116,174300,85636729835,3915,3915,3915,3915,0
|
|
20250116,174200,85636729835,3915,3915,3915,3915,0
|
|
20250116,174100,85636729835,3915,3915,3915,3915,0
|
|
20250116,174000,85636729835,3915,3915,3915,3915,0
|
|
20250116,173900,85636729835,3915,3915,3915,3915,0
|
|
20250116,173800,85636729835,3915,3915,3915,3915,0
|
|
20250116,173700,85636729835,3915,3915,3915,3915,0
|
|
20250116,173600,85636729835,3915,3915,3915,3915,0
|
|
20250116,173500,85636729835,3915,3915,3915,3915,0
|
|
20250116,173400,85636729835,3915,3915,3915,3915,0
|
|
20250116,173300,85636729835,3915,3915,3915,3915,0
|
|
20250116,173200,85636729835,3915,3915,3915,3915,0
|
|
20250116,173100,85636729835,3915,3915,3915,3915,0
|
|
20250116,173000,85636729835,3915,3915,3915,3915,0
|
|
20250116,172900,85636729835,3915,3915,3915,3915,0
|
|
20250116,172800,85636729835,3915,3915,3915,3915,0
|
|
20250116,172700,85636729835,3915,3915,3915,3915,0
|
|
20250116,172600,85636729835,3915,3915,3915,3915,0
|
|
20250116,172500,85636729835,3915,3915,3915,3915,0
|
|
20250116,172400,85636729835,3915,3915,3915,3915,0
|
|
20250116,172300,85636729835,3915,3915,3915,3915,0
|
|
20250116,172200,85636729835,3915,3915,3915,3915,0
|
|
20250116,172100,85636729835,3915,3915,3915,3915,0
|
|
20250116,172000,85636729835,3915,3915,3915,3915,0
|
|
20250116,171900,85636729835,3915,3915,3915,3915,0
|
|
20250116,171800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,171700,85636729835,3915,3915,3915,3915,0
|
|
20250116,171600,85636729835,3915,3915,3915,3915,0
|
|
20250116,171500,85636729835,3915,3915,3915,3915,0
|
|
20250116,171400,85636729835,3915,3915,3915,3915,0
|
|
20250116,171300,85636729835,3915,3915,3915,3915,0
|
|
20250116,171200,85636729835,3915,3915,3915,3915,0
|
|
20250116,171100,85636729835,3915,3915,3915,3915,0
|
|
20250116,171000,85636729835,3915,3915,3915,3915,0
|
|
20250116,170900,85636729835,3915,3915,3915,3915,0
|
|
20250116,170800,85636729835,3915,3915,3915,3915,0
|
|
20250116,170700,85636729835,3915,3915,3915,3915,0
|
|
20250116,170600,85636729835,3915,3915,3915,3915,0
|
|
20250116,170500,85636729835,3915,3915,3915,3915,0
|
|
20250116,170400,85636729835,3915,3915,3915,3915,0
|
|
20250116,170300,85636729835,3915,3915,3915,3915,0
|
|
20250116,170200,85636729835,3915,3915,3915,3915,0
|
|
20250116,170100,85636729835,3915,3915,3915,3915,0
|
|
20250116,170000,85636729835,3915,3915,3915,3915,0
|
|
20250116,165900,85636729835,3915,3915,3915,3915,0
|
|
20250116,165800,85636729835,3915,3915,3915,3915,0
|
|
20250116,165700,85636729835,3915,3915,3915,3915,0
|
|
20250116,165600,85636729835,3915,3915,3915,3915,0
|
|
20250116,165500,85636729835,3915,3915,3915,3915,0
|
|
20250116,165400,85636729835,3915,3915,3915,3915,0
|
|
20250116,165300,85636729835,3915,3915,3915,3915,0
|
|
20250116,165200,85636729835,3915,3915,3915,3915,0
|
|
20250116,165100,85636729835,3915,3915,3915,3915,0
|
|
20250116,165000,85636729835,3915,3915,3915,3915,0
|
|
20250116,164900,85636729835,3915,3915,3915,3915,0
|
|
20250116,164800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,164700,85636729835,3915,3915,3915,3915,0
|
|
20250116,164600,85636729835,3915,3915,3915,3915,0
|
|
20250116,164500,85636729835,3915,3915,3915,3915,0
|
|
20250116,164400,85636729835,3915,3915,3915,3915,0
|
|
20250116,164300,85636729835,3915,3915,3915,3915,0
|
|
20250116,164200,85636729835,3915,3915,3915,3915,0
|
|
20250116,164100,85636729835,3915,3915,3915,3915,0
|
|
20250116,164000,85636729835,3915,3915,3915,3915,0
|
|
20250116,163900,85636729835,3915,3915,3915,3915,0
|
|
20250116,163800,85636729835,3915,3915,3915,3915,0
|
|
20250116,163700,85636729835,3915,3915,3915,3915,0
|
|
20250116,163600,85636729835,3915,3915,3915,3915,0
|
|
20250116,163500,85636729835,3915,3915,3915,3915,0
|
|
20250116,163400,85636729835,3915,3915,3915,3915,0
|
|
20250116,163300,85636729835,3915,3915,3915,3915,0
|
|
20250116,163200,85636729835,3915,3915,3915,3915,0
|
|
20250116,163100,85636729835,3915,3915,3915,3915,0
|
|
20250116,163000,85636729835,3915,3915,3915,3915,0
|
|
20250116,162900,85636729835,3915,3915,3915,3915,0
|
|
20250116,162800,85636729835,3915,3915,3915,3915,0
|
|
20250116,162700,85636729835,3915,3915,3915,3915,0
|
|
20250116,162600,85636729835,3915,3915,3915,3915,0
|
|
20250116,162500,85636729835,3915,3915,3915,3915,0
|
|
20250116,162400,85636729835,3915,3915,3915,3915,0
|
|
20250116,162300,85636729835,3915,3915,3915,3915,0
|
|
20250116,162200,85636729835,3915,3915,3915,3915,0
|
|
20250116,162100,85636729835,3915,3915,3915,3915,0
|
|
20250116,162000,85636729835,3915,3915,3915,3915,0
|
|
20250116,161900,85636729835,3915,3915,3915,3915,0
|
|
20250116,161800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,161700,85636729835,3915,3915,3915,3915,0
|
|
20250116,161600,85636729835,3915,3915,3915,3915,0
|
|
20250116,161500,85636729835,3915,3915,3915,3915,0
|
|
20250116,161400,85636729835,3915,3915,3915,3915,0
|
|
20250116,161300,85636729835,3915,3915,3915,3915,0
|
|
20250116,161200,85636729835,3915,3915,3915,3915,0
|
|
20250116,161100,85636729835,3915,3915,3915,3915,0
|
|
20250116,161000,85636729835,3915,3915,3915,3915,0
|
|
20250116,160900,85636729835,3915,3915,3915,3915,0
|
|
20250116,160800,85636729835,3915,3915,3915,3915,0
|
|
20250116,160700,85636729835,3915,3915,3915,3915,0
|
|
20250116,160600,85636729835,3915,3915,3915,3915,0
|
|
20250116,160500,85636729835,3915,3915,3915,3915,0
|
|
20250116,160400,85636729835,3915,3915,3915,3915,0
|
|
20250116,160300,85636729835,3915,3915,3915,3915,0
|
|
20250116,160200,85636729835,3915,3915,3915,3915,0
|
|
20250116,160100,85636729835,3915,3915,3915,3915,0
|
|
20250116,160000,85636729835,3915,3915,3915,3915,0
|
|
20250116,155900,85636729835,3915,3915,3915,3915,0
|
|
20250116,155800,85636729835,3915,3915,3915,3915,0
|
|
20250116,155700,85636729835,3915,3915,3915,3915,0
|
|
20250116,155600,85636729835,3915,3915,3915,3915,0
|
|
20250116,155500,85636729835,3915,3915,3915,3915,0
|
|
20250116,155400,85636729835,3915,3915,3915,3915,0
|
|
20250116,155300,85636729835,3915,3915,3915,3915,0
|
|
20250116,155200,85636729835,3915,3915,3915,3915,0
|
|
20250116,155100,85636729835,3915,3915,3915,3915,0
|
|
20250116,155000,85636729835,3915,3915,3915,3915,0
|
|
20250116,154900,85636729835,3915,3915,3915,3915,0
|
|
20250116,154800,85636729835,3915,3915,3915,3915,240812
|
|
20250116,154700,85636729835,3915,3915,3915,3915,0
|
|
20250116,154600,85636729835,3915,3915,3915,3915,0
|
|
20250116,154500,85636729835,3915,3915,3915,3915,0
|
|
20250116,154400,85636729835,3915,3915,3915,3915,0
|
|
20250116,154300,85636729835,3915,3915,3915,3915,0
|
|
20250116,154200,85636729835,3915,3915,3915,3915,0
|
|
20250116,154100,85636729835,3915,3915,3915,3915,0
|
|
20250116,154000,85636729835,3915,3915,3915,3915,0
|
|
20250116,153900,85636729835,3915,3915,3915,3915,0
|
|
20250116,153800,85636729835,3915,3915,3915,3915,0
|
|
20250116,153700,85636729835,3915,3915,3915,3915,0
|
|
20250116,153600,85636729835,3915,3915,3915,3915,0
|
|
20250116,153500,85636729835,3915,3915,3915,3915,0
|
|
20250116,153400,85636729835,3915,3915,3915,3915,0
|
|
20250116,153300,85636729835,3915,3915,3915,3915,0
|
|
20250116,153200,85636729835,3915,3915,3915,3915,0
|
|
20250116,153100,85636729835,3915,3915,3915,3915,0
|
|
20250116,153000,85636729835,3915,3915,3915,3915,240812
|
|
20250116,152900,84693950855,3915,3915,3915,3915,0
|
|
20250116,152800,84693950855,3915,3915,3915,3915,0
|
|
20250116,152700,84693950855,3915,3915,3915,3915,0
|
|
20250116,152600,84693950855,3915,3915,3915,3915,0
|
|
20250116,152500,84693950855,3915,3915,3915,3915,0
|
|
20250116,152400,84693950855,3915,3915,3915,3915,0
|
|
20250116,152300,84693950855,3915,3915,3915,3915,0
|
|
20250116,152200,84693950855,3915,3915,3915,3915,0
|
|
20250116,152100,84693950855,3915,3915,3915,3915,0
|
|
20250116,152000,84693950855,3915,3915,3915,3915,0
|
|
20250116,151900,84693950855,3915,3925,3925,3915,82201
|
|
20250116,151800,84371777380,3925,3925,3930,3920,39752
|
|
20250116,151700,84215833185,3925,3935,3935,3925,19686
|
|
20250116,151600,84138512790,3930,3925,3935,3920,48664
|
|
20250116,151500,83947420110,3925,3920,3925,3920,24962
|
|
20250116,151400,83849562660,3920,3925,3925,3920,70770
|
|
20250116,151300,83572117965,3920,3925,3930,3920,32730
|
|
20250116,151200,83443666495,3925,3930,3930,3920,34412
|
|
20250116,151100,83308630890,3925,3930,3930,3925,11863
|
|
20250116,151000,83262054265,3925,3935,3935,3925,28376
|
|
20250116,150900,83150499040,3930,3930,3935,3925,36746
|
|
20250116,150800,83006140570,3930,3930,3935,3925,74348
|
|
20250116,150700,82713996260,3935,3935,3940,3930,17515
|
|
20250116,150600,82645076755,3935,3940,3940,3930,26856
|
|
20250116,150500,82539400985,3940,3935,3940,3930,27460
|
|
20250116,150400,82431324325,3935,3935,3940,3930,23506
|
|
20250116,150300,82338817515,3935,3930,3935,3930,15768
|
|
20250116,150200,82276793430,3935,3935,3935,3930,9351
|
|
20250116,150100,82240012035,3935,3935,3935,3930,25340
|
|
20250116,150000,82140319225,3935,3935,3935,3930,10811
|
|
20250116,145900,82097797870,3935,3930,3935,3930,5405
|
|
20250116,145800,82076545770,3935,3940,3940,3930,6586
|
|
20250116,145700,82050627655,3935,3935,3940,3935,6747
|
|
20250116,145600,82024066300,3940,3935,3940,3930,17747
|
|
20250116,145500,81954209135,3935,3930,3935,3930,8736
|
|
20250116,145400,81919858705,3930,3935,3940,3930,20807
|
|
20250116,145300,81837986645,3935,3935,3935,3930,3287
|
|
20250116,145200,81825063895,3935,3930,3935,3930,6636
|
|
20250116,145100,81798959425,3935,3935,3935,3930,11229
|
|
20250116,145000,81754792465,3935,3930,3935,3930,6132
|
|
20250116,144900,81730687705,3930,3930,3935,3930,14548
|
|
20250116,144800,81673502400,3930,3940,3940,3930,13248
|
|
20250116,144700,81621364105,3940,3945,3945,3935,16249
|
|
20250116,144600,81557390755,3945,3940,3945,3940,4494
|
|
20250116,144500,81539679600,3940,3940,3945,3940,9502
|
|
20250116,144400,81502235470,3945,3945,3945,3940,4139
|
|
20250116,144300,81485918205,3945,3945,3945,3935,11767
|
|
20250116,144200,81439533015,3945,3940,3945,3940,2936
|
|
20250116,144100,81427957905,3940,3940,3945,3935,24082
|
|
20250116,144000,81333041280,3945,3940,3945,3940,5321
|
|
20250116,143900,81312067275,3945,3945,3945,3940,7944
|
|
20250116,143800,81280737270,3945,3945,3945,3940,11540
|
|
20250116,143700,81235255780,3945,3935,3945,3935,32919
|
|
20250116,143600,81105581405,3935,3935,3940,3930,10791
|
|
20250116,143500,81063129140,3935,3935,3940,3930,13259
|
|
20250116,143400,81010951950,3935,3935,3940,3930,17717
|
|
20250116,143300,80941256490,3935,3935,3935,3930,11831
|
|
20250116,143200,80894749275,3935,3930,3935,3930,5791
|
|
20250116,143100,80871978880,3930,3930,3935,3925,7592
|
|
20250116,143000,80842141345,3930,3925,3930,3925,7642
|
|
20250116,142900,80812122375,3925,3930,3930,3925,8093
|
|
20250116,142800,80780344640,3930,3935,3935,3925,24287
|
|
20250116,142700,80684885505,3930,3930,3935,3930,9729
|
|
20250116,142600,80646618310,3935,3935,3935,3930,6064
|
|
20250116,142500,80622756995,3935,3935,3935,3930,4017
|
|
20250116,142400,80606960295,3935,3935,3935,3930,874
|
|
20250116,142300,80603523665,3935,3930,3935,3930,3156
|
|
20250116,142200,80591116485,3930,3930,3930,3920,20196
|
|
20250116,142100,80511831705,3930,3930,3935,3930,4019
|
|
20250116,142000,80496032680,3930,3925,3935,3925,11193
|
|
20250116,141900,80452043670,3930,3930,3930,3925,4977
|
|
20250116,141800,80432500395,3930,3930,3930,3925,2819
|
|
20250116,141700,80421428305,3930,3925,3930,3925,2734
|
|
20250116,141600,80410691215,3930,3930,3930,3925,5110
|
|
20250116,141500,80390629015,3930,3930,3935,3920,30540
|
|
20250116,141400,80270769240,3930,3935,3935,3930,3944
|
|
20250116,141300,80255266205,3930,3930,3930,3925,12082
|
|
20250116,141200,80207789510,3930,3930,3930,3925,2096
|
|
20250116,141100,80199554450,3925,3930,3930,3925,6182
|
|
20250116,141000,80175261000,3930,3930,3930,3925,4221
|
|
20250116,140900,80158680715,3930,3930,3930,3925,6363
|
|
20250116,140800,80133687720,3930,3930,3930,3920,15916
|
|
20250116,140700,80071207790,3930,3935,3935,3925,4573
|
|
20250116,140600,80053236055,3930,3930,3930,3930,5187
|
|
20250116,140500,80032851145,3930,3930,3930,3925,7333
|
|
20250116,140400,80004053245,3930,3930,3930,3920,12510
|
|
20250116,140300,79954948530,3930,3925,3930,3920,4219
|
|
20250116,140200,79938381005,3920,3925,3930,3920,8834
|
|
20250116,140100,79903733425,3925,3925,3930,3920,8238
|
|
20250116,140000,79871401165,3930,3925,3930,3925,10543
|
|
20250116,135900,79830016345,3925,3930,3930,3925,11053
|
|
20250116,135800,79786618930,3930,3925,3930,3925,5024
|
|
20250116,135700,79766894815,3930,3925,3930,3925,11486
|
|
20250116,135600,79721785125,3925,3930,3930,3925,7900
|
|
20250116,135500,79690767850,3930,3930,3930,3925,1733
|
|
20250116,135400,79683961195,3930,3930,3935,3925,4576
|
|
20250116,135300,79665974810,3930,3935,3935,3925,4549
|
|
20250116,135200,79648094385,3935,3930,3935,3930,18427
|
|
20250116,135100,79575652275,3935,3940,3940,3930,6059
|
|
20250116,135000,79551803600,3940,3935,3940,3935,7416
|
|
20250116,134900,79522612960,3935,3935,3940,3935,13619
|
|
20250116,134800,79468997030,3935,3935,3940,3935,7978
|
|
20250116,134700,79437600530,3940,3940,3945,3935,37433
|
|
20250116,134600,79290122970,3940,3945,3945,3940,20877
|
|
20250116,134500,79207776385,3945,3945,3950,3940,66587
|
|
20250116,134400,78945123525,3940,3935,3945,3930,47473
|
|
20250116,134300,78758129050,3930,3930,3935,3925,15089
|
|
20250116,134200,78698836370,3925,3930,3930,3925,14632
|
|
20250116,134100,78641345250,3925,3925,3930,3925,5816
|
|
20250116,134000,78618509150,3925,3925,3930,3920,3989
|
|
20250116,133900,78602851745,3925,3925,3925,3920,4090
|
|
20250116,133800,78586810490,3925,3925,3925,3920,5608
|
|
20250116,133700,78564813855,3925,3920,3930,3920,2382
|
|
20250116,133600,78555462235,3925,3930,3930,3920,11083
|
|
20250116,133500,78511961800,3930,3930,3930,3925,4219
|
|
20250116,133400,78495398615,3925,3925,3930,3925,5489
|
|
20250116,133300,78473839085,3930,3925,3930,3920,25072
|
|
20250116,133200,78375422300,3930,3925,3930,3925,20482
|
|
20250116,133100,78295020255,3925,3925,3930,3925,9250
|
|
20250116,133000,78258709725,3925,3930,3930,3925,3478
|
|
20250116,132900,78245051125,3930,3930,3930,3925,7751
|
|
20250116,132800,78214625760,3930,3925,3930,3925,4018
|
|
20250116,132700,78198851100,3925,3925,3930,3925,3556
|
|
20250116,132600,78184889590,3925,3930,3930,3925,3327
|
|
20250116,132500,78171820440,3930,3930,3930,3925,3219
|
|
20250116,132400,78159173770,3930,3930,3930,3925,3505
|
|
20250116,132300,78145402485,3925,3925,3930,3925,5289
|
|
20250116,132200,78124638935,3925,3930,3930,3925,5999
|
|
20250116,132100,78101071875,3930,3930,3935,3925,4932
|
|
20250116,132000,78081688920,3930,3930,3930,3925,2927
|
|
20250116,131900,78070191170,3930,3925,3930,3925,2122
|
|
20250116,131800,78061854835,3930,3935,3935,3925,3785
|
|
20250116,131700,78046978230,3935,3930,3935,3925,4203
|
|
20250116,131600,78030456730,3930,3935,3935,3930,10840
|
|
20250116,131500,77987854610,3935,3935,3935,3930,4034
|
|
20250116,131400,77971985305,3935,3935,3935,3930,5706
|
|
20250116,131300,77949546275,3935,3935,3935,3930,9017
|
|
20250116,131200,77914066480,3930,3930,3935,3930,5967
|
|
20250116,131100,77890606790,3930,3930,3935,3930,8894
|
|
20250116,131000,77855653365,3930,3925,3930,3925,2570
|
|
20250116,130900,77845561760,3925,3930,3930,3925,1594
|
|
20250116,130800,77839297980,3930,3925,3935,3925,9092
|
|
20250116,130700,77803575890,3930,3930,3930,3925,6412
|
|
20250116,130600,77778386320,3930,3925,3930,3920,10890
|
|
20250116,130500,77735643440,3920,3915,3925,3910,33244
|
|
20250116,130400,77605481510,3910,3910,3915,3910,15744
|
|
20250116,130300,77543903390,3915,3915,3920,3910,15171
|
|
20250116,130200,77484519140,3915,3920,3920,3915,11107
|
|
20250116,130100,77441021690,3920,3920,3920,3915,8141
|
|
20250116,130000,77409125215,3920,3915,3920,3915,4209
|
|
20250116,125900,77392632630,3920,3920,3920,3915,3086
|
|
20250116,125800,77380538565,3920,3915,3920,3910,21004
|
|
20250116,125700,77298315150,3915,3915,3915,3910,15589
|
|
20250116,125600,77237354405,3910,3915,3915,3910,9890
|
|
20250116,125500,77198637800,3915,3915,3920,3910,33330
|
|
20250116,125400,77068169395,3915,3915,3920,3915,24769
|
|
20250116,125300,76971195635,3915,3915,3920,3915,44879
|
|
20250116,125200,76795461005,3920,3920,3925,3915,32078
|
|
20250116,125100,76669733435,3920,3920,3920,3915,19994
|
|
20250116,125000,76591419550,3915,3915,3920,3915,10334
|
|
20250116,124900,76550922465,3915,3920,3920,3915,47512
|
|
20250116,124800,76364751910,3920,3925,3925,3920,6822
|
|
20250116,124700,76338000585,3925,3925,3925,3920,13360
|
|
20250116,124600,76285627320,3925,3925,3925,3920,8075
|
|
20250116,124500,76253937195,3920,3925,3930,3920,7308
|
|
20250116,124400,76225249905,3925,3925,3930,3925,4907
|
|
20250116,124300,76205987970,3925,3925,3930,3925,10439
|
|
20250116,124200,76164993775,3925,3920,3925,3920,3750
|
|
20250116,124100,76150276580,3920,3925,3925,3920,7159
|
|
20250116,124000,76122201510,3925,3930,3930,3920,10375
|
|
20250116,123900,76081517225,3930,3925,3930,3920,14625
|
|
20250116,123800,76024135245,3930,3930,3930,3925,12048
|
|
20250116,123700,75976820415,3930,3930,3930,3925,25609
|
|
20250116,123600,75876292015,3930,3930,3935,3925,13673
|
|
20250116,123500,75822553000,3930,3940,3940,3930,19069
|
|
20250116,123400,75747484215,3940,3945,3945,3940,9407
|
|
20250116,123300,75710400875,3945,3940,3945,3935,15190
|
|
20250116,123200,75650543750,3940,3930,3940,3930,12427
|
|
20250116,123100,75601659095,3930,3925,3930,3925,7008
|
|
20250116,123000,75574125580,3925,3925,3930,3920,16325
|
|
20250116,122900,75510047360,3920,3920,3925,3920,18285
|
|
20250116,122800,75438358060,3920,3920,3925,3920,19046
|
|
20250116,122700,75363660600,3925,3925,3925,3920,16040
|
|
20250116,122600,75300766940,3920,3920,3925,3920,33502
|
|
20250116,122500,75169334885,3920,3930,3930,3920,73848
|
|
20250116,122400,74879647635,3930,3925,3930,3925,19104
|
|
20250116,122300,74804654230,3925,3930,3935,3925,50050
|
|
20250116,122200,74608085930,3930,3935,3935,3930,33951
|
|
20250116,122100,74474637135,3930,3935,3935,3930,35635
|
|
20250116,122000,74334583825,3930,3935,3935,3930,6917
|
|
20250116,121900,74307394235,3935,3940,3940,3930,10767
|
|
20250116,121800,74265019870,3940,3935,3940,3935,10371
|
|
20250116,121700,74224201935,3935,3940,3940,3930,8411
|
|
20250116,121600,74191097070,3935,3935,3940,3935,21814
|
|
20250116,121500,74105257205,3935,3945,3945,3935,16635
|
|
20250116,121400,74039766325,3945,3945,3945,3940,7882
|
|
20250116,121300,74008700030,3945,3940,3945,3940,2470
|
|
20250116,121200,73998963335,3940,3935,3940,3935,9610
|
|
20250116,121100,73961120805,3935,3945,3945,3935,13947
|
|
20250116,121000,73906204870,3940,3945,3945,3940,6201
|
|
20250116,120900,73881764835,3940,3940,3945,3935,7972
|
|
20250116,120800,73850355145,3940,3940,3945,3940,26161
|
|
20250116,120700,73747258695,3945,3940,3945,3940,4212
|
|
20250116,120600,73730646340,3940,3940,3945,3940,4150
|
|
20250116,120500,73714281160,3940,3935,3945,3935,13477
|
|
20250116,120400,73661176660,3940,3930,3940,3930,16383
|
|
20250116,120300,73596744695,3935,3935,3940,3930,59424
|
|
20250116,120200,73362933515,3940,3945,3945,3935,22002
|
|
20250116,120100,73276251275,3940,3940,3945,3940,12508
|
|
20250116,120000,73226963965,3940,3940,3945,3940,6105
|
|
20250116,115900,73202898280,3945,3945,3945,3940,6923
|
|
20250116,115800,73175619200,3940,3950,3950,3940,13970
|
|
20250116,115700,73120567425,3940,3950,3950,3940,15967
|
|
20250116,115600,73057570945,3950,3950,3950,3945,3215
|
|
20250116,115500,73044881875,3950,3945,3950,3940,6475
|
|
20250116,115400,73019343440,3945,3950,3950,3940,11405
|
|
20250116,115300,72974350950,3945,3950,3950,3945,9463
|
|
20250116,115200,72937011830,3945,3950,3950,3945,4957
|
|
20250116,115100,72917445515,3945,3940,3950,3940,2344
|
|
20250116,115000,72908202950,3940,3940,3945,3940,13358
|
|
20250116,114900,72855553340,3940,3945,3945,3940,4256
|
|
20250116,114800,72838782745,3945,3950,3950,3940,13325
|
|
20250116,114700,72786189730,3950,3945,3950,3945,2388
|
|
20250116,114600,72776764615,3945,3940,3950,3940,9115
|
|
20250116,114500,72740821875,3940,3940,3945,3940,22089
|
|
20250116,114400,72653782025,3940,3940,3945,3940,9071
|
|
20250116,114300,72618036740,3940,3940,3945,3940,5346
|
|
20250116,114200,72596972705,3940,3940,3945,3940,7831
|
|
20250116,114100,72566114275,3940,3940,3945,3940,7270
|
|
20250116,114000,72537448960,3945,3945,3945,3940,5017
|
|
20250116,113900,72517670115,3945,3940,3945,3940,10046
|
|
20250116,113800,72478076230,3940,3945,3950,3940,8852
|
|
20250116,113700,72443183755,3945,3950,3950,3940,25022
|
|
20250116,113600,72344438580,3955,3940,3955,3930,97188
|
|
20250116,113500,71961790955,3935,3935,3940,3930,42151
|
|
20250116,113400,71796063955,3935,3935,3940,3930,59798
|
|
20250116,113300,71560782270,3935,3940,3945,3935,55946
|
|
20250116,113200,71340411025,3940,3945,3950,3940,39352
|
|
20250116,113100,71185254990,3945,3945,3950,3945,12693
|
|
20250116,113000,71135173295,3945,3955,3955,3945,9022
|
|
20250116,112900,71099577910,3950,3950,3955,3945,27868
|
|
20250116,112800,70989529245,3955,3955,3955,3950,14146
|
|
20250116,112700,70933596740,3955,3955,3955,3950,4912
|
|
20250116,112600,70914177060,3955,3955,3955,3950,5620
|
|
20250116,112500,70891963595,3950,3950,3955,3945,12081
|
|
20250116,112400,70844238175,3945,3950,3955,3945,15000
|
|
20250116,112300,70785013945,3955,3950,3955,3950,12580
|
|
20250116,112200,70735318915,3950,3950,3955,3945,22729
|
|
20250116,112100,70645571645,3945,3945,3950,3945,17441
|
|
20250116,112000,70576737080,3945,3955,3955,3945,33245
|
|
20250116,111900,70445523040,3955,3965,3965,3950,28134
|
|
20250116,111800,70334331235,3965,3955,3965,3955,10152
|
|
20250116,111700,70294136830,3955,3955,3960,3950,54639
|
|
20250116,111600,70078275845,3950,3970,3970,3950,117572
|
|
20250116,111500,69613017260,3970,3965,3970,3965,18662
|
|
20250116,111400,69539000910,3970,3965,3970,3960,8258
|
|
20250116,111300,69506243280,3965,3965,3970,3960,41743
|
|
20250116,111200,69340705710,3965,3970,3975,3965,31108
|
|
20250116,111100,69217189965,3970,3975,3975,3970,10927
|
|
20250116,111000,69173792995,3970,3980,3980,3970,17768
|
|
20250116,110900,69103160900,3980,3975,3980,3975,9902
|
|
20250116,110800,69063793810,3975,3985,3985,3975,14317
|
|
20250116,110700,69006800765,3980,3985,3990,3980,5904
|
|
20250116,110600,68983291835,3985,3985,3990,3980,12446
|
|
20250116,110500,68933720910,3980,3990,3990,3980,21301
|
|
20250116,110400,68848829750,3990,3990,3990,3985,47207
|
|
20250116,110300,68660561535,3990,3990,3995,3985,51633
|
|
20250116,110200,68454549885,3990,3980,3990,3975,32060
|
|
20250116,110100,68326790080,3980,3980,3980,3975,12745
|
|
20250116,110000,68276069500,3980,3970,3980,3965,23351
|
|
20250116,105900,68183241390,3970,3965,3975,3965,15881
|
|
20250116,105800,68120194625,3970,3970,3975,3965,3470
|
|
20250116,105700,68106417810,3970,3970,3975,3970,10008
|
|
20250116,105600,68066673970,3970,3965,3975,3965,17884
|
|
20250116,105500,67995673880,3965,3965,3970,3965,36028
|
|
20250116,105400,67852810465,3970,3970,3975,3965,27049
|
|
20250116,105300,67745418920,3975,3970,3975,3970,19830
|
|
20250116,105200,67666688330,3975,3970,3975,3965,11579
|
|
20250116,105100,67620721850,3970,3980,3980,3965,22519
|
|
20250116,105000,67531278450,3975,3975,3980,3970,18231
|
|
20250116,104900,67458802705,3975,3975,3980,3970,23657
|
|
20250116,104800,67364755200,3970,3975,3975,3965,26275
|
|
20250116,104700,67260453130,3975,3965,3975,3965,6922
|
|
20250116,104600,67232970810,3970,3965,3975,3965,12721
|
|
20250116,104500,67182476710,3965,3960,3970,3960,8583
|
|
20250116,104400,67148443785,3965,3970,3970,3960,9441
|
|
20250116,104300,67111013985,3965,3965,3970,3960,17546
|
|
20250116,104200,67041458215,3965,3965,3970,3960,20144
|
|
20250116,104100,66961568540,3970,3960,3970,3960,35403
|
|
20250116,104000,66821223960,3965,3965,3970,3960,28600
|
|
20250116,103900,66707909705,3970,3970,3975,3965,30912
|
|
20250116,103800,66585309525,3965,3975,3975,3965,15844
|
|
20250116,103700,66522401785,3970,3985,3985,3970,35301
|
|
20250116,103600,66382138875,3985,3970,3985,3970,25012
|
|
20250116,103500,66282696285,3970,3965,3970,3965,13564
|
|
20250116,103400,66228881995,3970,3980,3985,3965,64162
|
|
20250116,103300,65973921875,3985,3980,3985,3975,31587
|
|
20250116,103200,65848159695,3975,3970,3980,3970,18705
|
|
20250116,103100,65773819355,3975,3975,3975,3970,35645
|
|
20250116,103000,65632189065,3975,3970,3975,3965,21846
|
|
20250116,102900,65545460175,3970,3970,3970,3965,28374
|
|
20250116,102800,65432891120,3970,3970,3970,3965,17842
|
|
20250116,102700,65362110590,3970,3970,3975,3965,44521
|
|
20250116,102600,65185350055,3975,3970,3975,3960,34824
|
|
20250116,102500,65047106405,3970,3960,3970,3960,68888
|
|
20250116,102400,64774177335,3965,3960,3965,3955,13853
|
|
20250116,102300,64719295505,3960,3955,3960,3950,11287
|
|
20250116,102200,64674654870,3950,3950,3955,3945,47106
|
|
20250116,102100,64488535910,3950,3955,3960,3950,41348
|
|
20250116,102000,64325007485,3960,3960,3960,3955,13183
|
|
20250116,101900,64272839575,3955,3950,3960,3950,11210
|
|
20250116,101800,64228511395,3950,3945,3955,3945,16604
|
|
20250116,101700,64162931010,3945,3940,3950,3940,31229
|
|
20250116,101600,64039728970,3940,3945,3950,3940,52518
|
|
20250116,101500,63832645295,3945,3955,3960,3945,50289
|
|
20250116,101400,63633966820,3955,3970,3970,3955,62107
|
|
20250116,101300,63387868725,3965,3965,3975,3965,29179
|
|
20250116,101200,63272057960,3970,3975,3975,3965,32027
|
|
20250116,101100,63144889555,3970,3970,3975,3970,15723
|
|
20250116,101000,63082444415,3970,3975,3975,3965,38040
|
|
20250116,100900,62931392260,3975,3970,3975,3965,49586
|
|
20250116,100800,62734508130,3970,3960,3970,3960,52291
|
|
20250116,100700,62527323515,3960,3955,3965,3955,40431
|
|
20250116,100600,62367201150,3960,3945,3960,3940,41366
|
|
20250116,100500,62203739010,3945,3940,3955,3935,103022
|
|
20250116,100400,61797288690,3945,3950,3980,3940,104531
|
|
20250116,100300,61383690225,3950,3935,3950,3925,136480
|
|
20250116,100200,60846828650,3935,3940,3945,3930,141677
|
|
20250116,100100,60288849855,3940,3955,3960,3940,195097
|
|
20250116,100000,59518699335,3955,3965,3970,3955,132238
|
|
20250116,095900,58995235210,3965,3985,3985,3965,94734
|
|
20250116,095800,58619078605,3980,3980,4000,3975,38800
|
|
20250116,095700,58464436345,4000,3965,4000,3960,155082
|
|
20250116,095600,57848885375,3965,3975,3980,3965,151700
|
|
20250116,095500,57246680245,3975,4000,4000,3975,175850
|
|
20250116,095400,56546277570,4000,4000,4005,3995,66567
|
|
20250116,095300,56280178420,4000,4005,4010,3995,47411
|
|
20250116,095200,56090430995,4005,4000,4010,3990,84505
|
|
20250116,095100,55752543965,3995,4005,4005,3995,40892
|
|
20250116,095000,55588973600,4000,4010,4015,4000,93031
|
|
20250116,094900,55216303185,4015,3990,4015,3990,219762
|
|
20250116,094800,54335227865,3990,3985,3995,3980,137030
|
|
20250116,094700,53788751190,3985,4010,4010,3965,828524
|
|
20250116,094600,50486062270,4005,4015,4020,4005,131790
|
|
20250116,094500,49957626390,4015,4025,4030,4010,124260
|
|
20250116,094400,49458414980,4025,4035,4035,4025,135932
|
|
20250116,094300,48910590820,4035,4035,4050,4030,128446
|
|
20250116,094200,48391835140,4035,4030,4040,4025,99271
|
|
20250116,094100,47991365120,4025,4045,4045,4025,175226
|
|
20250116,094000,47284667015,4045,4020,4045,4015,193735
|
|
20250116,093900,46503403275,4020,4005,4025,4005,99104
|
|
20250116,093800,46105628850,4010,4010,4015,4005,136289
|
|
20250116,093700,45559496235,4010,4025,4025,4005,126825
|
|
20250116,093600,45049679295,4025,4005,4025,4000,230623
|
|
20250116,093500,44125035120,4005,4010,4015,4000,173513
|
|
20250116,093400,43429897705,4005,4020,4025,4005,238116
|
|
20250116,093300,42473393580,4020,4010,4020,4005,146827
|
|
20250116,093200,41884288620,4010,4030,4030,4000,374604
|
|
20250116,093100,40381902885,4030,4015,4030,4005,305134
|
|
20250116,093000,39156507185,4015,4065,4070,4010,620730
|
|
20250116,092900,36649585870,4065,4075,4075,4055,410111
|
|
20250116,092800,34982014395,4070,4045,4095,4045,936261
|
|
20250116,092700,31162423085,4045,4065,4065,4045,431477
|
|
20250116,092600,29413959975,4065,4025,4065,4025,561135
|
|
20250116,092500,27144698890,4025,4005,4040,4000,392493
|
|
20250116,092400,25563871450,4005,4025,4025,4000,235202
|
|
20250116,092300,24620090135,4020,4025,4035,4000,354342
|
|
20250116,092200,23196233650,4030,3995,4030,3995,322421
|
|
20250116,092100,21900437080,3995,4025,4035,3980,515626
|
|
20250116,092000,19835956405,4025,3985,4070,3980,1156253
|
|
20250116,091900,15180168630,3985,3980,3990,3980,209703
|
|
20250116,091800,14344298710,3985,3950,3990,3945,220912
|
|
20250116,091700,13466574800,3950,3940,3955,3940,59083
|
|
20250116,091600,13233574500,3940,3950,3955,3935,154492
|
|
20250116,091500,12624710960,3950,3950,3955,3950,60863
|
|
20250116,091400,12384246960,3950,3960,3965,3950,78150
|
|
20250116,091300,12075077495,3960,3960,3975,3955,184989
|
|
20250116,091200,11341295790,3960,3945,3960,3940,101751
|
|
20250116,091100,10938724135,3945,3935,3950,3930,80275
|
|
20250116,091000,10622476965,3930,3935,3950,3930,123068
|
|
20250116,090900,10137533280,3935,3955,3960,3935,127381
|
|
20250116,090800,9635005090,3950,3935,3955,3935,102094
|
|
20250116,090700,9232072690,3940,3930,3945,3910,191203
|
|
20250116,090600,8481793235,3930,3925,3940,3920,106952
|
|
20250116,090500,8061758760,3920,3935,3940,3905,234266
|
|
20250116,090400,7143188030,3930,3955,3965,3925,209522
|
|
20250116,090300,6316997465,3955,3940,3990,3935,476498
|
|
20250116,090200,4425713880,3935,3930,3945,3925,137715
|
|
20250116,090100,3883984490,3930,3915,3950,3910,351418
|
|
20250116,090000,2501686340,3915,3910,3920,3905,604102
|