591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,184700,59236028955,3850,3850,3850,3850,0
|
|
20250117,184600,59236028955,3850,3850,3850,3850,0
|
|
20250117,184500,59236028955,3850,3850,3850,3850,0
|
|
20250117,184400,59236028955,3850,3850,3850,3850,0
|
|
20250117,184300,59236028955,3850,3850,3850,3850,0
|
|
20250117,184200,59236028955,3850,3850,3850,3850,0
|
|
20250117,184100,59236028955,3850,3850,3850,3850,0
|
|
20250117,184000,59236028955,3850,3850,3850,3850,0
|
|
20250117,183900,59236028955,3850,3850,3850,3850,0
|
|
20250117,183800,59236028955,3850,3850,3850,3850,0
|
|
20250117,183700,59236028955,3850,3850,3850,3850,0
|
|
20250117,183600,59236028955,3850,3850,3850,3850,0
|
|
20250117,183500,59236028955,3850,3850,3850,3850,0
|
|
20250117,183400,59236028955,3850,3850,3850,3850,0
|
|
20250117,183300,59236028955,3850,3850,3850,3850,0
|
|
20250117,183200,59236028955,3850,3850,3850,3850,0
|
|
20250117,183100,59236028955,3850,3850,3850,3850,0
|
|
20250117,183000,59236028955,3850,3850,3850,3850,0
|
|
20250117,182900,59236028955,3850,3850,3850,3850,0
|
|
20250117,182800,59236028955,3850,3850,3850,3850,0
|
|
20250117,182700,59236028955,3850,3850,3850,3850,0
|
|
20250117,182600,59236028955,3850,3850,3850,3850,0
|
|
20250117,182500,59236028955,3850,3850,3850,3850,0
|
|
20250117,182400,59236028955,3850,3850,3850,3850,0
|
|
20250117,182300,59236028955,3850,3850,3850,3850,0
|
|
20250117,182200,59236028955,3850,3850,3850,3850,0
|
|
20250117,182100,59236028955,3850,3850,3850,3850,0
|
|
20250117,182000,59236028955,3850,3850,3850,3850,0
|
|
20250117,181900,59236028955,3850,3850,3850,3850,0
|
|
20250117,181800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,181700,59236028955,3850,3850,3850,3850,0
|
|
20250117,181600,59236028955,3850,3850,3850,3850,0
|
|
20250117,181500,59236028955,3850,3850,3850,3850,0
|
|
20250117,181400,59236028955,3850,3850,3850,3850,0
|
|
20250117,181300,59236028955,3850,3850,3850,3850,0
|
|
20250117,181200,59236028955,3850,3850,3850,3850,0
|
|
20250117,181100,59236028955,3850,3850,3850,3850,0
|
|
20250117,181000,59236028955,3850,3850,3850,3850,0
|
|
20250117,180900,59236028955,3850,3850,3850,3850,0
|
|
20250117,180800,59236028955,3850,3850,3850,3850,0
|
|
20250117,180700,59236028955,3850,3850,3850,3850,0
|
|
20250117,180600,59236028955,3850,3850,3850,3850,0
|
|
20250117,180500,59236028955,3850,3850,3850,3850,0
|
|
20250117,180400,59236028955,3850,3850,3850,3850,0
|
|
20250117,180300,59236028955,3850,3850,3850,3850,0
|
|
20250117,180200,59236028955,3850,3850,3850,3850,0
|
|
20250117,180100,59236028955,3850,3850,3850,3850,0
|
|
20250117,180000,59236028955,3850,3850,3850,3850,0
|
|
20250117,175900,59236028955,3850,3850,3850,3850,0
|
|
20250117,175800,59236028955,3850,3850,3850,3850,0
|
|
20250117,175700,59236028955,3850,3850,3850,3850,0
|
|
20250117,175600,59236028955,3850,3850,3850,3850,0
|
|
20250117,175500,59236028955,3850,3850,3850,3850,0
|
|
20250117,175400,59236028955,3850,3850,3850,3850,0
|
|
20250117,175300,59236028955,3850,3850,3850,3850,0
|
|
20250117,175200,59236028955,3850,3850,3850,3850,0
|
|
20250117,175100,59236028955,3850,3850,3850,3850,0
|
|
20250117,175000,59236028955,3850,3850,3850,3850,0
|
|
20250117,174900,59236028955,3850,3850,3850,3850,0
|
|
20250117,174800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,174700,59236028955,3850,3850,3850,3850,0
|
|
20250117,174600,59236028955,3850,3850,3850,3850,0
|
|
20250117,174500,59236028955,3850,3850,3850,3850,0
|
|
20250117,174400,59236028955,3850,3850,3850,3850,0
|
|
20250117,174300,59236028955,3850,3850,3850,3850,0
|
|
20250117,174200,59236028955,3850,3850,3850,3850,0
|
|
20250117,174100,59236028955,3850,3850,3850,3850,0
|
|
20250117,174000,59236028955,3850,3850,3850,3850,0
|
|
20250117,173900,59236028955,3850,3850,3850,3850,0
|
|
20250117,173800,59236028955,3850,3850,3850,3850,0
|
|
20250117,173700,59236028955,3850,3850,3850,3850,0
|
|
20250117,173600,59236028955,3850,3850,3850,3850,0
|
|
20250117,173500,59236028955,3850,3850,3850,3850,0
|
|
20250117,173400,59236028955,3850,3850,3850,3850,0
|
|
20250117,173300,59236028955,3850,3850,3850,3850,0
|
|
20250117,173200,59236028955,3850,3850,3850,3850,0
|
|
20250117,173100,59236028955,3850,3850,3850,3850,0
|
|
20250117,173000,59236028955,3850,3850,3850,3850,0
|
|
20250117,172900,59236028955,3850,3850,3850,3850,0
|
|
20250117,172800,59236028955,3850,3850,3850,3850,0
|
|
20250117,172700,59236028955,3850,3850,3850,3850,0
|
|
20250117,172600,59236028955,3850,3850,3850,3850,0
|
|
20250117,172500,59236028955,3850,3850,3850,3850,0
|
|
20250117,172400,59236028955,3850,3850,3850,3850,0
|
|
20250117,172300,59236028955,3850,3850,3850,3850,0
|
|
20250117,172200,59236028955,3850,3850,3850,3850,0
|
|
20250117,172100,59236028955,3850,3850,3850,3850,0
|
|
20250117,172000,59236028955,3850,3850,3850,3850,0
|
|
20250117,171900,59236028955,3850,3850,3850,3850,0
|
|
20250117,171800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,171700,59236028955,3850,3850,3850,3850,0
|
|
20250117,171600,59236028955,3850,3850,3850,3850,0
|
|
20250117,171500,59236028955,3850,3850,3850,3850,0
|
|
20250117,171400,59236028955,3850,3850,3850,3850,0
|
|
20250117,171300,59236028955,3850,3850,3850,3850,0
|
|
20250117,171200,59236028955,3850,3850,3850,3850,0
|
|
20250117,171100,59236028955,3850,3850,3850,3850,0
|
|
20250117,171000,59236028955,3850,3850,3850,3850,0
|
|
20250117,170900,59236028955,3850,3850,3850,3850,0
|
|
20250117,170800,59236028955,3850,3850,3850,3850,0
|
|
20250117,170700,59236028955,3850,3850,3850,3850,0
|
|
20250117,170600,59236028955,3850,3850,3850,3850,0
|
|
20250117,170500,59236028955,3850,3850,3850,3850,0
|
|
20250117,170400,59236028955,3850,3850,3850,3850,0
|
|
20250117,170300,59236028955,3850,3850,3850,3850,0
|
|
20250117,170200,59236028955,3850,3850,3850,3850,0
|
|
20250117,170100,59236028955,3850,3850,3850,3850,0
|
|
20250117,170000,59236028955,3850,3850,3850,3850,0
|
|
20250117,165900,59236028955,3850,3850,3850,3850,0
|
|
20250117,165800,59236028955,3850,3850,3850,3850,0
|
|
20250117,165700,59236028955,3850,3850,3850,3850,0
|
|
20250117,165600,59236028955,3850,3850,3850,3850,0
|
|
20250117,165500,59236028955,3850,3850,3850,3850,0
|
|
20250117,165400,59236028955,3850,3850,3850,3850,0
|
|
20250117,165300,59236028955,3850,3850,3850,3850,0
|
|
20250117,165200,59236028955,3850,3850,3850,3850,0
|
|
20250117,165100,59236028955,3850,3850,3850,3850,0
|
|
20250117,165000,59236028955,3850,3850,3850,3850,0
|
|
20250117,164900,59236028955,3850,3850,3850,3850,0
|
|
20250117,164800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,164700,59236028955,3850,3850,3850,3850,0
|
|
20250117,164600,59236028955,3850,3850,3850,3850,0
|
|
20250117,164500,59236028955,3850,3850,3850,3850,0
|
|
20250117,164400,59236028955,3850,3850,3850,3850,0
|
|
20250117,164300,59236028955,3850,3850,3850,3850,0
|
|
20250117,164200,59236028955,3850,3850,3850,3850,0
|
|
20250117,164100,59236028955,3850,3850,3850,3850,0
|
|
20250117,164000,59236028955,3850,3850,3850,3850,0
|
|
20250117,163900,59236028955,3850,3850,3850,3850,0
|
|
20250117,163800,59236028955,3850,3850,3850,3850,0
|
|
20250117,163700,59236028955,3850,3850,3850,3850,0
|
|
20250117,163600,59236028955,3850,3850,3850,3850,0
|
|
20250117,163500,59236028955,3850,3850,3850,3850,0
|
|
20250117,163400,59236028955,3850,3850,3850,3850,0
|
|
20250117,163300,59236028955,3850,3850,3850,3850,0
|
|
20250117,163200,59236028955,3850,3850,3850,3850,0
|
|
20250117,163100,59236028955,3850,3850,3850,3850,0
|
|
20250117,163000,59236028955,3850,3850,3850,3850,0
|
|
20250117,162900,59236028955,3850,3850,3850,3850,0
|
|
20250117,162800,59236028955,3850,3850,3850,3850,0
|
|
20250117,162700,59236028955,3850,3850,3850,3850,0
|
|
20250117,162600,59236028955,3850,3850,3850,3850,0
|
|
20250117,162500,59236028955,3850,3850,3850,3850,0
|
|
20250117,162400,59236028955,3850,3850,3850,3850,0
|
|
20250117,162300,59236028955,3850,3850,3850,3850,0
|
|
20250117,162200,59236028955,3850,3850,3850,3850,0
|
|
20250117,162100,59236028955,3850,3850,3850,3850,0
|
|
20250117,162000,59236028955,3850,3850,3850,3850,0
|
|
20250117,161900,59236028955,3850,3850,3850,3850,0
|
|
20250117,161800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,161700,59236028955,3850,3850,3850,3850,0
|
|
20250117,161600,59236028955,3850,3850,3850,3850,0
|
|
20250117,161500,59236028955,3850,3850,3850,3850,0
|
|
20250117,161400,59236028955,3850,3850,3850,3850,0
|
|
20250117,161300,59236028955,3850,3850,3850,3850,0
|
|
20250117,161200,59236028955,3850,3850,3850,3850,0
|
|
20250117,161100,59236028955,3850,3850,3850,3850,0
|
|
20250117,161000,59236028955,3850,3850,3850,3850,0
|
|
20250117,160900,59236028955,3850,3850,3850,3850,0
|
|
20250117,160800,59236028955,3850,3850,3850,3850,0
|
|
20250117,160700,59236028955,3850,3850,3850,3850,0
|
|
20250117,160600,59236028955,3850,3850,3850,3850,0
|
|
20250117,160500,59236028955,3850,3850,3850,3850,0
|
|
20250117,160400,59236028955,3850,3850,3850,3850,0
|
|
20250117,160300,59236028955,3850,3850,3850,3850,0
|
|
20250117,160200,59236028955,3850,3850,3850,3850,0
|
|
20250117,160100,59236028955,3850,3850,3850,3850,0
|
|
20250117,160000,59236028955,3850,3850,3850,3850,0
|
|
20250117,155900,59236028955,3850,3850,3850,3850,0
|
|
20250117,155800,59236028955,3850,3850,3850,3850,0
|
|
20250117,155700,59236028955,3850,3850,3850,3850,0
|
|
20250117,155600,59236028955,3850,3850,3850,3850,0
|
|
20250117,155500,59236028955,3850,3850,3850,3850,0
|
|
20250117,155400,59236028955,3850,3850,3850,3850,0
|
|
20250117,155300,59236028955,3850,3850,3850,3850,0
|
|
20250117,155200,59236028955,3850,3850,3850,3850,0
|
|
20250117,155100,59236028955,3850,3850,3850,3850,0
|
|
20250117,155000,59236028955,3850,3850,3850,3850,0
|
|
20250117,154900,59236028955,3850,3850,3850,3850,0
|
|
20250117,154800,59236028955,3850,3850,3850,3850,241129
|
|
20250117,154700,59236028955,3850,3850,3850,3850,0
|
|
20250117,154600,59236028955,3850,3850,3850,3850,0
|
|
20250117,154500,59236028955,3850,3850,3850,3850,0
|
|
20250117,154400,59236028955,3850,3850,3850,3850,0
|
|
20250117,154300,59236028955,3850,3850,3850,3850,0
|
|
20250117,154200,59236028955,3850,3850,3850,3850,0
|
|
20250117,154100,59236028955,3850,3850,3850,3850,0
|
|
20250117,154000,59236028955,3850,3850,3850,3850,0
|
|
20250117,153900,59236028955,3850,3850,3850,3850,0
|
|
20250117,153800,59236028955,3850,3850,3850,3850,0
|
|
20250117,153700,59236028955,3850,3850,3850,3850,0
|
|
20250117,153600,59236028955,3850,3850,3850,3850,0
|
|
20250117,153500,59236028955,3850,3850,3850,3850,0
|
|
20250117,153400,59236028955,3850,3850,3850,3850,0
|
|
20250117,153300,59236028955,3850,3850,3850,3850,0
|
|
20250117,153200,59236028955,3850,3850,3850,3850,0
|
|
20250117,153100,59236028955,3850,3850,3850,3850,0
|
|
20250117,153000,59236028955,3850,3850,3850,3850,241129
|
|
20250117,152900,58307682305,3850,3850,3850,3850,0
|
|
20250117,152800,58307682305,3850,3850,3850,3850,0
|
|
20250117,152700,58307682305,3850,3850,3850,3850,0
|
|
20250117,152600,58307682305,3850,3850,3850,3850,0
|
|
20250117,152500,58307682305,3850,3850,3850,3850,0
|
|
20250117,152400,58307682305,3850,3850,3850,3850,0
|
|
20250117,152300,58307682305,3850,3850,3850,3850,0
|
|
20250117,152200,58307682305,3850,3850,3850,3850,0
|
|
20250117,152100,58307682305,3850,3850,3850,3850,0
|
|
20250117,152000,58307682305,3850,3850,3850,3850,0
|
|
20250117,151900,58307682305,3850,3850,3855,3840,46329
|
|
20250117,151800,58129409160,3850,3850,3855,3845,61772
|
|
20250117,151700,57891651395,3855,3855,3855,3845,26158
|
|
20250117,151600,57790949405,3850,3850,3855,3845,23140
|
|
20250117,151500,57701857235,3850,3850,3855,3845,23926
|
|
20250117,151400,57609722740,3850,3845,3855,3845,40775
|
|
20250117,151300,57452780160,3845,3835,3845,3830,54214
|
|
20250117,151200,57244533795,3835,3835,3840,3830,16131
|
|
20250117,151100,57182679180,3835,3825,3840,3820,52112
|
|
20250117,151000,56983199465,3820,3825,3830,3820,26038
|
|
20250117,150900,56883656035,3830,3835,3835,3820,69697
|
|
20250117,150800,56617115885,3830,3835,3835,3830,11163
|
|
20250117,150700,56574349445,3835,3835,3835,3830,11245
|
|
20250117,150600,56531245360,3835,3835,3835,3830,7086
|
|
20250117,150500,56504092995,3835,3835,3835,3825,16539
|
|
20250117,150400,56440740395,3835,3835,3835,3830,14056
|
|
20250117,150300,56386887830,3835,3835,3840,3835,12466
|
|
20250117,150200,56339067250,3840,3845,3845,3840,13485
|
|
20250117,150100,56287281195,3845,3850,3850,3840,15658
|
|
20250117,150000,56227063195,3850,3850,3850,3845,4818
|
|
20250117,145900,56208524120,3850,3840,3850,3840,37539
|
|
20250117,145800,56064178435,3845,3840,3845,3835,6391
|
|
20250117,145700,56039635920,3840,3840,3845,3835,5915
|
|
20250117,145600,56016927865,3840,3845,3845,3840,7202
|
|
20250117,145500,55989271110,3845,3840,3845,3835,9396
|
|
20250117,145400,55953193340,3840,3835,3840,3830,8427
|
|
20250117,145300,55920854815,3835,3835,3835,3830,5051
|
|
20250117,145200,55901484280,3835,3830,3835,3825,26178
|
|
20250117,145100,55801245895,3825,3830,3830,3825,4160
|
|
20250117,145000,55785326615,3830,3830,3830,3825,9511
|
|
20250117,144900,55748930965,3830,3825,3830,3815,36337
|
|
20250117,144800,55610102385,3825,3825,3830,3825,13907
|
|
20250117,144700,55556904535,3830,3825,3830,3825,22494
|
|
20250117,144600,55470861475,3825,3830,3835,3825,38723
|
|
20250117,144500,55322597970,3835,3835,3835,3830,5727
|
|
20250117,144400,55300656515,3835,3835,3840,3830,11102
|
|
20250117,144300,55258096420,3840,3840,3840,3835,6469
|
|
20250117,144200,55233285845,3840,3845,3845,3840,11098
|
|
20250117,144100,55190666010,3845,3845,3850,3835,25645
|
|
20250117,144000,55092194305,3850,3850,3850,3845,8999
|
|
20250117,143900,55057574075,3845,3850,3850,3840,13385
|
|
20250117,143800,55006087130,3850,3845,3850,3845,8105
|
|
20250117,143700,54974917470,3840,3845,3845,3840,14618
|
|
20250117,143600,54918712050,3845,3840,3845,3840,4086
|
|
20250117,143500,54903016255,3840,3845,3845,3835,14661
|
|
20250117,143400,54846710680,3845,3840,3845,3835,21684
|
|
20250117,143300,54763445420,3840,3840,3840,3830,3773
|
|
20250117,143200,54748974370,3840,3835,3840,3835,28301
|
|
20250117,143100,54640435440,3840,3835,3840,3835,4586
|
|
20250117,143000,54622843940,3835,3840,3840,3830,11873
|
|
20250117,142900,54577313180,3835,3840,3840,3835,2392
|
|
20250117,142800,54568130870,3840,3840,3840,3835,4587
|
|
20250117,142700,54550531750,3840,3840,3840,3835,1466
|
|
20250117,142600,54544903395,3840,3835,3840,3835,15479
|
|
20250117,142500,54485506795,3835,3840,3840,3835,18088
|
|
20250117,142400,54416125170,3840,3835,3840,3830,8474
|
|
20250117,142300,54383618430,3835,3830,3835,3825,7506
|
|
20250117,142200,54354870045,3830,3830,3830,3825,4995
|
|
20250117,142100,54335742355,3830,3830,3830,3825,4880
|
|
20250117,142000,54317052605,3830,3830,3830,3825,4415
|
|
20250117,141900,54300152795,3830,3830,3830,3825,5456
|
|
20250117,141800,54279258325,3830,3825,3830,3820,7346
|
|
20250117,141700,54251146080,3825,3820,3825,3820,11686
|
|
20250117,141600,54206485625,3815,3815,3820,3810,2329
|
|
20250117,141500,54197599860,3810,3810,3815,3805,23417
|
|
20250117,141400,54108330025,3810,3810,3810,3805,10499
|
|
20250117,141300,54068336335,3810,3810,3810,3805,11263
|
|
20250117,141200,54025451130,3810,3810,3810,3805,6849
|
|
20250117,141100,53999361880,3810,3810,3810,3805,12795
|
|
20250117,141000,53950613370,3810,3810,3815,3810,20583
|
|
20250117,140900,53872186825,3810,3810,3815,3810,7490
|
|
20250117,140800,53843646130,3815,3810,3815,3810,6779
|
|
20250117,140700,53817790680,3810,3815,3820,3805,115795
|
|
20250117,140600,53376547380,3820,3815,3820,3815,5480
|
|
20250117,140500,53355633090,3815,3815,3820,3810,11281
|
|
20250117,140400,53312593375,3815,3815,3820,3810,14983
|
|
20250117,140300,53255436790,3815,3815,3815,3810,18960
|
|
20250117,140200,53183139300,3815,3820,3820,3815,4537
|
|
20250117,140100,53165827270,3820,3825,3825,3815,32117
|
|
20250117,140000,53043219285,3820,3825,3830,3820,18546
|
|
20250117,135900,52972259360,3825,3825,3830,3820,3131
|
|
20250117,135800,52960275865,3820,3820,3825,3820,2921
|
|
20250117,135700,52949117065,3820,3825,3825,3815,7914
|
|
20250117,135600,52918888165,3825,3820,3825,3820,8904
|
|
20250117,135500,52884859895,3820,3820,3820,3815,17887
|
|
20250117,135400,52816536160,3820,3820,3825,3820,6878
|
|
20250117,135300,52790259995,3825,3825,3830,3820,6209
|
|
20250117,135200,52766519760,3825,3825,3825,3820,23290
|
|
20250117,135100,52677505450,3825,3830,3835,3820,14886
|
|
20250117,135000,52620555250,3830,3830,3830,3825,15880
|
|
20250117,134900,52559786610,3830,3835,3840,3830,30313
|
|
20250117,134800,52443633560,3840,3840,3840,3835,4375
|
|
20250117,134700,52426835195,3840,3840,3840,3835,3479
|
|
20250117,134600,52413476805,3840,3840,3845,3835,13998
|
|
20250117,134500,52359765725,3845,3845,3845,3840,4809
|
|
20250117,134400,52341292035,3845,3850,3850,3840,3031
|
|
20250117,134300,52329639395,3850,3850,3855,3845,3094
|
|
20250117,134200,52317735830,3855,3850,3855,3850,1862
|
|
20250117,134100,52310562475,3850,3850,3855,3835,23401
|
|
20250117,134000,52220655275,3850,3855,3855,3845,2077
|
|
20250117,133900,52212654565,3855,3835,3855,3835,33005
|
|
20250117,133800,52085598855,3840,3840,3840,3835,12965
|
|
20250117,133700,52035813930,3845,3845,3850,3840,18753
|
|
20250117,133600,51963723320,3850,3845,3850,3845,3643
|
|
20250117,133500,51949708055,3850,3850,3850,3845,8263
|
|
20250117,133400,51917910945,3850,3845,3850,3845,7213
|
|
20250117,133300,51890169935,3850,3845,3850,3845,10063
|
|
20250117,133200,51851439325,3845,3850,3850,3840,20099
|
|
20250117,133100,51774166860,3850,3850,3850,3845,11873
|
|
20250117,133000,51728460245,3845,3845,3850,3840,30188
|
|
20250117,132900,51612343065,3845,3845,3850,3845,27142
|
|
20250117,132800,51507915215,3845,3835,3845,3835,9829
|
|
20250117,132700,51470178775,3835,3840,3840,3835,7642
|
|
20250117,132600,51440850355,3840,3835,3840,3830,10307
|
|
20250117,132500,51401343655,3835,3830,3835,3825,7916
|
|
20250117,132400,51371031505,3825,3825,3830,3825,3054
|
|
20250117,132300,51359349295,3830,3825,3835,3825,11108
|
|
20250117,132200,51316826485,3820,3825,3830,3820,5329
|
|
20250117,132100,51296443785,3825,3830,3835,3825,9993
|
|
20250117,132000,51258168250,3830,3825,3830,3825,3427
|
|
20250117,131900,51245050065,3825,3815,3830,3815,8506
|
|
20250117,131800,51212529500,3820,3815,3820,3815,11737
|
|
20250117,131700,51167742785,3815,3820,3820,3815,6915
|
|
20250117,131600,51141351420,3820,3820,3820,3815,28116
|
|
20250117,131500,51034009030,3820,3815,3820,3815,17989
|
|
20250117,131400,50965307160,3820,3810,3820,3805,25601
|
|
20250117,131300,50867807955,3805,3805,3810,3805,14360
|
|
20250117,131200,50813162765,3805,3795,3805,3790,56189
|
|
20250117,131100,50599671320,3790,3805,3810,3790,137493
|
|
20250117,131000,50077279510,3810,3820,3820,3805,90452
|
|
20250117,130900,49732694125,3820,3825,3825,3815,17799
|
|
20250117,130800,49664755605,3825,3825,3830,3820,26581
|
|
20250117,130700,49563187810,3820,3835,3835,3820,48014
|
|
20250117,130600,49379620445,3835,3830,3835,3830,5736
|
|
20250117,130500,49357651300,3830,3835,3835,3830,20371
|
|
20250117,130400,49279621055,3835,3840,3840,3830,8088
|
|
20250117,130300,49248606545,3835,3840,3840,3835,7043
|
|
20250117,130200,49221592640,3840,3835,3840,3835,1967
|
|
20250117,130100,49214042700,3835,3840,3840,3830,6855
|
|
20250117,130000,49187751335,3840,3840,3850,3835,56218
|
|
20250117,125900,48971859160,3840,3835,3840,3830,8968
|
|
20250117,125800,48937466555,3835,3835,3840,3830,11236
|
|
20250117,125700,48894393195,3835,3825,3835,3825,18861
|
|
20250117,125600,48822150035,3825,3820,3830,3815,74655
|
|
20250117,125500,48536875360,3825,3830,3830,3820,49769
|
|
20250117,125400,48346530225,3830,3835,3835,3825,27233
|
|
20250117,125300,48242223845,3835,3835,3835,3830,9383
|
|
20250117,125200,48206255640,3830,3835,3840,3830,13792
|
|
20250117,125100,48153401030,3835,3840,3840,3830,17411
|
|
20250117,125000,48086626190,3840,3840,3845,3835,4860
|
|
20250117,124900,48067960605,3845,3840,3845,3835,15290
|
|
20250117,124800,48009231140,3840,3840,3840,3835,14390
|
|
20250117,124700,47954041520,3835,3845,3850,3835,7818
|
|
20250117,124600,47924018865,3845,3845,3845,3840,7847
|
|
20250117,124500,47893861595,3845,3840,3845,3835,8696
|
|
20250117,124400,47860479470,3840,3840,3845,3835,9275
|
|
20250117,124300,47824889895,3845,3850,3850,3835,16515
|
|
20250117,124200,47761474960,3850,3850,3855,3845,8170
|
|
20250117,124100,47730026110,3850,3850,3855,3840,10626
|
|
20250117,124000,47689147425,3850,3840,3850,3835,13948
|
|
20250117,123900,47635564895,3835,3845,3845,3835,18923
|
|
20250117,123800,47562939305,3845,3860,3860,3840,17814
|
|
20250117,123700,47494409520,3860,3855,3860,3850,10262
|
|
20250117,123600,47454850230,3860,3855,3860,3850,8501
|
|
20250117,123500,47422062105,3855,3850,3855,3845,6287
|
|
20250117,123400,47397864790,3850,3850,3850,3845,2567
|
|
20250117,123300,47387984125,3850,3845,3850,3840,5784
|
|
20250117,123200,47365751490,3845,3850,3855,3845,4948
|
|
20250117,123100,47346714985,3845,3850,3850,3840,14537
|
|
20250117,123000,47290813895,3845,3855,3855,3845,50072
|
|
20250117,122900,47097870800,3855,3860,3860,3855,1221
|
|
20250117,122800,47093161210,3860,3870,3870,3855,19179
|
|
20250117,122700,47019109505,3865,3870,3870,3865,5449
|
|
20250117,122600,46998037885,3870,3875,3880,3865,17442
|
|
20250117,122500,46930495070,3880,3870,3885,3865,34351
|
|
20250117,122400,46797278865,3870,3855,3875,3855,31826
|
|
20250117,122300,46674238030,3860,3855,3860,3850,10897
|
|
20250117,122200,46632214915,3850,3845,3855,3840,16083
|
|
20250117,122100,46570349725,3845,3840,3845,3840,11142
|
|
20250117,122000,46527548465,3840,3850,3850,3840,13583
|
|
20250117,121900,46475317185,3850,3850,3860,3850,23506
|
|
20250117,121800,46384759660,3850,3825,3850,3825,55332
|
|
20250117,121700,46172252975,3825,3825,3830,3815,52501
|
|
20250117,121600,45971644250,3820,3830,3835,3820,53576
|
|
20250117,121500,45766822530,3830,3835,3845,3820,74605
|
|
20250117,121400,45481196820,3830,3850,3850,3820,122283
|
|
20250117,121300,45012934785,3840,3850,3855,3840,79641
|
|
20250117,121200,44706668540,3850,3855,3860,3850,35842
|
|
20250117,121100,44568578210,3850,3855,3860,3845,49079
|
|
20250117,121000,44379607100,3845,3855,3855,3845,116357
|
|
20250117,120900,43931600060,3855,3855,3860,3855,43734
|
|
20250117,120800,43762943650,3860,3860,3865,3855,47310
|
|
20250117,120700,43580382315,3860,3870,3870,3860,34296
|
|
20250117,120600,43447858005,3870,3865,3875,3860,31074
|
|
20250117,120500,43327681465,3865,3880,3880,3865,93706
|
|
20250117,120400,42964931240,3880,3880,3885,3880,13816
|
|
20250117,120300,42911308980,3885,3885,3890,3880,18301
|
|
20250117,120200,42840264805,3885,3880,3890,3880,66022
|
|
20250117,120100,42583872980,3880,3890,3895,3880,63377
|
|
20250117,120000,42337729355,3890,3895,3895,3890,11788
|
|
20250117,115900,42291857320,3895,3895,3900,3890,39214
|
|
20250117,115800,42139255305,3895,3900,3905,3895,91262
|
|
20250117,115700,41783424230,3905,3900,3905,3900,26967
|
|
20250117,115600,41678231310,3905,3910,3910,3900,55391
|
|
20250117,115500,41461998625,3905,3905,3910,3905,20957
|
|
20250117,115400,41380129605,3910,3910,3915,3905,26976
|
|
20250117,115300,41274697550,3915,3910,3915,3910,18981
|
|
20250117,115200,41200470545,3910,3915,3915,3910,12060
|
|
20250117,115100,41153310190,3910,3910,3915,3910,36559
|
|
20250117,115000,41010352160,3915,3915,3915,3910,6933
|
|
20250117,114900,40983230855,3915,3915,3915,3910,12410
|
|
20250117,114800,40934683450,3910,3915,3915,3910,16307
|
|
20250117,114700,40870850975,3915,3920,3920,3915,15106
|
|
20250117,114600,40811705310,3915,3915,3925,3915,2387
|
|
20250117,114500,40802345390,3915,3915,3925,3915,5380
|
|
20250117,114400,40781270825,3915,3920,3920,3915,26374
|
|
20250117,114300,40677995355,3915,3915,3920,3915,41600
|
|
20250117,114200,40515129335,3915,3920,3920,3915,23420
|
|
20250117,114100,40423411710,3915,3925,3930,3915,38294
|
|
20250117,114000,40273281835,3930,3925,3930,3925,1170
|
|
20250117,113900,40268687260,3925,3925,3930,3920,1775
|
|
20250117,113800,40261723615,3925,3925,3925,3920,8905
|
|
20250117,113700,40226774275,3925,3925,3925,3920,5611
|
|
20250117,113600,40204765740,3925,3925,3925,3920,2714
|
|
20250117,113500,40194120375,3920,3920,3925,3915,23764
|
|
20250117,113400,40100964890,3920,3920,3925,3915,19183
|
|
20250117,113300,40025836380,3920,3920,3920,3915,7204
|
|
20250117,113200,39997607440,3915,3920,3920,3915,17910
|
|
20250117,113100,39927454095,3920,3920,3925,3915,11631
|
|
20250117,113000,39881867110,3920,3920,3925,3915,13644
|
|
20250117,112900,39828385165,3920,3920,3925,3915,6065
|
|
20250117,112800,39804609750,3920,3930,3930,3920,17920
|
|
20250117,112700,39734344690,3925,3925,3930,3920,2593
|
|
20250117,112600,39724169645,3925,3920,3925,3920,6636
|
|
20250117,112500,39698135365,3925,3920,3925,3920,15046
|
|
20250117,112400,39639150710,3920,3930,3930,3920,10292
|
|
20250117,112300,39598750040,3925,3925,3930,3920,20738
|
|
20250117,112200,39517397030,3925,3930,3930,3920,15218
|
|
20250117,112100,39457672245,3930,3930,3935,3925,3700
|
|
20250117,112000,39443135240,3930,3930,3930,3925,6779
|
|
20250117,111900,39416500265,3930,3930,3930,3925,15500
|
|
20250117,111800,39355627200,3930,3920,3930,3920,37511
|
|
20250117,111700,39208384570,3920,3925,3925,3920,2251
|
|
20250117,111600,39199555450,3925,3925,3925,3920,6191
|
|
20250117,111500,39175271530,3920,3925,3925,3920,7105
|
|
20250117,111400,39147398780,3925,3920,3925,3920,13153
|
|
20250117,111300,39095821860,3920,3925,3925,3915,20831
|
|
20250117,111200,39014184750,3920,3930,3930,3915,56813
|
|
20250117,111100,38791425620,3930,3920,3930,3920,20212
|
|
20250117,111000,38712086400,3925,3920,3925,3920,9113
|
|
20250117,110900,38676352870,3920,3925,3925,3920,13809
|
|
20250117,110800,38622207655,3925,3920,3925,3915,17640
|
|
20250117,110700,38553059610,3920,3920,3925,3920,67848
|
|
20250117,110600,38287091435,3920,3920,3925,3920,15653
|
|
20250117,110500,38225728225,3925,3925,3930,3920,15356
|
|
20250117,110400,38165475280,3925,3925,3930,3925,22424
|
|
20250117,110300,38077456800,3925,3925,3930,3925,20323
|
|
20250117,110200,37997672795,3930,3930,3930,3925,14044
|
|
20250117,110100,37942516340,3930,3925,3930,3925,9021
|
|
20250117,110000,37907083190,3925,3930,3930,3925,7888
|
|
20250117,105900,37876113440,3925,3930,3930,3925,8319
|
|
20250117,105800,37843458865,3930,3925,3930,3925,10272
|
|
20250117,105700,37803118480,3925,3925,3930,3925,19156
|
|
20250117,105600,37727927965,3925,3925,3930,3925,12018
|
|
20250117,105500,37680752340,3925,3930,3930,3925,10563
|
|
20250117,105400,37639272985,3930,3930,3930,3925,4904
|
|
20250117,105300,37620018160,3930,3935,3935,3925,32663
|
|
20250117,105200,37491745820,3930,3930,3935,3930,5858
|
|
20250117,105100,37468721410,3935,3935,3935,3930,13322
|
|
20250117,105000,37416353680,3935,3940,3940,3930,7323
|
|
20250117,104900,37387540020,3945,3950,3950,3940,16456
|
|
20250117,104800,37322623895,3950,3950,3955,3945,11742
|
|
20250117,104700,37276255195,3950,3935,3955,3935,38776
|
|
20250117,104600,37123219165,3935,3930,3940,3930,5074
|
|
20250117,104500,37103254775,3935,3935,3940,3930,21741
|
|
20250117,104400,37017782665,3935,3930,3935,3930,5643
|
|
20250117,104300,36995603120,3930,3935,3935,3930,2613
|
|
20250117,104200,36985321260,3935,3935,3940,3930,9506
|
|
20250117,104100,36947914620,3930,3930,3935,3925,9695
|
|
20250117,104000,36909810100,3930,3925,3930,3925,21722
|
|
20250117,103900,36824522130,3925,3935,3935,3925,12967
|
|
20250117,103800,36773561510,3935,3930,3935,3930,13880
|
|
20250117,103700,36718996825,3930,3930,3935,3925,10454
|
|
20250117,103600,36677908520,3930,3935,3935,3925,8910
|
|
20250117,103500,36642889875,3930,3940,3945,3930,35189
|
|
20250117,103400,36504429915,3940,3930,3940,3930,16371
|
|
20250117,103300,36440007235,3930,3925,3935,3920,37419
|
|
20250117,103200,36293012780,3925,3935,3940,3920,96126
|
|
20250117,103100,35915430015,3935,3945,3950,3930,67286
|
|
20250117,103000,35650357605,3945,3945,3950,3940,32877
|
|
20250117,102900,35520678020,3945,3965,3965,3940,76519
|
|
20250117,102800,35218587835,3965,3965,3965,3955,24331
|
|
20250117,102700,35122246455,3965,3960,3965,3955,15248
|
|
20250117,102600,35061862450,3960,3965,3970,3960,43086
|
|
20250117,102500,34891146475,3960,3980,3985,3960,103843
|
|
20250117,102400,34478362645,3980,3990,3990,3965,63178
|
|
20250117,102300,34226791270,3990,3985,3990,3980,103829
|
|
20250117,102200,33812958850,3980,3965,3985,3960,123648
|
|
20250117,102100,33321578625,3965,3970,3970,3960,40093
|
|
20250117,102000,33162585140,3965,3970,3975,3965,82614
|
|
20250117,101900,32834602580,3970,3950,3970,3945,129515
|
|
20250117,101800,32321795375,3950,3950,3950,3945,22462
|
|
20250117,101700,32233126525,3950,3935,3950,3930,75595
|
|
20250117,101600,31935223560,3940,3925,3940,3920,95052
|
|
20250117,101500,31561847570,3920,3920,3925,3915,118612
|
|
20250117,101400,31097206365,3920,3940,3945,3910,262496
|
|
20250117,101300,30067985590,3940,3940,3945,3935,94663
|
|
20250117,101200,29695239200,3940,3945,3950,3940,93491
|
|
20250117,101100,29326579805,3950,3955,3955,3950,42824
|
|
20250117,101000,29157381835,3955,3960,3960,3955,14654
|
|
20250117,100900,29099412950,3960,3960,3960,3955,13516
|
|
20250117,100800,29045923990,3960,3950,3960,3950,6438
|
|
20250117,100700,29020460530,3950,3955,3965,3950,45601
|
|
20250117,100600,28839970645,3955,3955,3960,3950,7552
|
|
20250117,100500,28810107990,3955,3955,3960,3950,33031
|
|
20250117,100400,28679579120,3960,3960,3965,3950,14803
|
|
20250117,100300,28621033010,3960,3970,3970,3955,14351
|
|
20250117,100200,28564145110,3970,3965,3970,3960,9605
|
|
20250117,100100,28526052185,3965,3955,3965,3945,99441
|
|
20250117,100000,28132790120,3955,3950,3955,3950,11693
|
|
20250117,095900,28086584530,3950,3950,3955,3950,25468
|
|
20250117,095800,27985967770,3950,3955,3955,3950,42629
|
|
20250117,095700,27817475055,3955,3950,3960,3950,19013
|
|
20250117,095600,27742300730,3950,3955,3955,3950,28712
|
|
20250117,095500,27628762240,3960,3965,3975,3955,42610
|
|
20250117,095400,27459839225,3970,3970,3975,3965,31318
|
|
20250117,095300,27335505695,3970,3960,3975,3955,50363
|
|
20250117,095200,27135763200,3955,3955,3955,3950,36331
|
|
20250117,095100,26992146420,3950,3950,3955,3945,25366
|
|
20250117,095000,26891962055,3955,3955,3955,3945,90363
|
|
20250117,094900,26535030525,3950,3955,3960,3950,43027
|
|
20250117,094800,26364906785,3955,3960,3965,3950,48160
|
|
20250117,094700,26174365095,3960,3960,3965,3960,35212
|
|
20250117,094600,26034895310,3960,3960,3965,3955,24326
|
|
20250117,094500,25938563395,3960,3970,3970,3955,39941
|
|
20250117,094400,25780433420,3970,3960,3970,3950,153366
|
|
20250117,094300,25173642540,3960,3970,3975,3960,42716
|
|
20250117,094200,25004175045,3970,3980,3980,3970,21925
|
|
20250117,094100,24917022050,3980,3975,3985,3975,27357
|
|
20250117,094000,24808198195,3975,3985,3985,3975,31551
|
|
20250117,093900,24682623965,3985,3990,3990,3980,36948
|
|
20250117,093800,24535393970,3990,3980,3990,3975,56836
|
|
20250117,093700,24309011070,3980,3970,3980,3965,30936
|
|
20250117,093600,24186001585,3970,3980,3980,3965,30264
|
|
20250117,093500,24065843640,3970,3985,3985,3970,60269
|
|
20250117,093400,23825869700,3985,3990,3990,3985,52064
|
|
20250117,093300,23618187065,3990,3985,3990,3975,65399
|
|
20250117,093200,23357582590,3985,3975,3985,3970,37184
|
|
20250117,093100,23209689690,3975,3965,3975,3960,37993
|
|
20250117,093000,23058935870,3960,3960,3965,3950,139080
|
|
20250117,092900,22508626175,3960,3970,3970,3960,56925
|
|
20250117,092800,22283028540,3965,3970,3975,3965,78569
|
|
20250117,092700,21971286040,3975,3970,3975,3965,43576
|
|
20250117,092600,21798336295,3970,3970,3975,3965,49855
|
|
20250117,092500,21600453360,3970,3970,3975,3970,48073
|
|
20250117,092400,21409572605,3970,3975,3980,3970,38506
|
|
20250117,092300,21256590020,3975,3975,3980,3970,42088
|
|
20250117,092200,21089287510,3975,3980,3985,3975,37419
|
|
20250117,092100,20940457420,3980,3985,3990,3975,75154
|
|
20250117,092000,20641275170,3990,3990,3995,3985,64174
|
|
20250117,091900,20385363640,3995,3990,3995,3990,41658
|
|
20250117,091800,20219031275,3995,4005,4005,3985,112372
|
|
20250117,091700,19769940400,4005,3990,4005,3985,161036
|
|
20250117,091600,19126383265,3985,3995,3995,3985,50336
|
|
20250117,091500,18925655765,3990,3990,3995,3985,80340
|
|
20250117,091400,18605107920,3995,3980,3995,3975,68779
|
|
20250117,091300,18330730515,3990,3965,3995,3960,169002
|
|
20250117,091200,17658325800,3970,3980,3980,3965,88646
|
|
20250117,091100,17306389370,3975,3970,3985,3970,99508
|
|
20250117,091000,16910932510,3975,3995,3995,3970,130298
|
|
20250117,090900,16392433150,3990,3995,4005,3990,97670
|
|
20250117,090800,16002028205,3995,4010,4015,3995,159192
|
|
20250117,090700,15364107785,4010,3980,4010,3970,278733
|
|
20250117,090600,14252378345,3980,3995,3995,3980,163279
|
|
20250117,090500,13601264110,3995,3995,4000,3980,269546
|
|
20250117,090400,12525238685,3995,4015,4020,3995,236906
|
|
20250117,090300,11576485035,4010,4010,4035,4000,419173
|
|
20250117,090200,9893151880,4015,4025,4030,4010,300474
|
|
20250117,090100,8685283210,4020,4015,4060,3990,940659
|
|
20250117,090000,4898780060,4015,4035,4040,4015,1214849
|