585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,184100,2717756695,3640,3640,3640,3640,0
|
|
20250116,184000,2717756695,3640,3640,3640,3640,0
|
|
20250116,183900,2717756695,3640,3640,3640,3640,0
|
|
20250116,183800,2717756695,3640,3640,3640,3640,0
|
|
20250116,183700,2717756695,3640,3640,3640,3640,0
|
|
20250116,183600,2717756695,3640,3640,3640,3640,0
|
|
20250116,183500,2717756695,3640,3640,3640,3640,0
|
|
20250116,183400,2717756695,3640,3640,3640,3640,0
|
|
20250116,183300,2717756695,3640,3640,3640,3640,0
|
|
20250116,183200,2717756695,3640,3640,3640,3640,0
|
|
20250116,183100,2717756695,3640,3640,3640,3640,0
|
|
20250116,183000,2717756695,3640,3640,3640,3640,0
|
|
20250116,182900,2717756695,3640,3640,3640,3640,0
|
|
20250116,182800,2717756695,3640,3640,3640,3640,0
|
|
20250116,182700,2717756695,3640,3640,3640,3640,0
|
|
20250116,182600,2717756695,3640,3640,3640,3640,0
|
|
20250116,182500,2717756695,3640,3640,3640,3640,0
|
|
20250116,182400,2717756695,3640,3640,3640,3640,0
|
|
20250116,182300,2717756695,3640,3640,3640,3640,0
|
|
20250116,182200,2717756695,3640,3640,3640,3640,0
|
|
20250116,182100,2717756695,3640,3640,3640,3640,0
|
|
20250116,182000,2717756695,3640,3640,3640,3640,0
|
|
20250116,181900,2717756695,3640,3640,3640,3640,0
|
|
20250116,181800,2717756695,3640,3640,3640,3640,0
|
|
20250116,181700,2717756695,3640,3640,3640,3640,0
|
|
20250116,181600,2717756695,3640,3640,3640,3640,0
|
|
20250116,181500,2717756695,3640,3640,3640,3640,0
|
|
20250116,181400,2717756695,3640,3640,3640,3640,0
|
|
20250116,181300,2717756695,3640,3640,3640,3640,0
|
|
20250116,181200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,181100,2717756695,3640,3640,3640,3640,0
|
|
20250116,181000,2717756695,3640,3640,3640,3640,0
|
|
20250116,180900,2717756695,3640,3640,3640,3640,0
|
|
20250116,180800,2717756695,3640,3640,3640,3640,0
|
|
20250116,180700,2717756695,3640,3640,3640,3640,0
|
|
20250116,180600,2717756695,3640,3640,3640,3640,0
|
|
20250116,180500,2717756695,3640,3640,3640,3640,0
|
|
20250116,180400,2717756695,3640,3640,3640,3640,0
|
|
20250116,180300,2717756695,3640,3640,3640,3640,0
|
|
20250116,180200,2717756695,3640,3640,3640,3640,0
|
|
20250116,180100,2717756695,3640,3640,3640,3640,0
|
|
20250116,180000,2717756695,3640,3640,3640,3640,0
|
|
20250116,175900,2717756695,3640,3640,3640,3640,0
|
|
20250116,175800,2717756695,3640,3640,3640,3640,0
|
|
20250116,175700,2717756695,3640,3640,3640,3640,0
|
|
20250116,175600,2717756695,3640,3640,3640,3640,0
|
|
20250116,175500,2717756695,3640,3640,3640,3640,0
|
|
20250116,175400,2717756695,3640,3640,3640,3640,0
|
|
20250116,175300,2717756695,3640,3640,3640,3640,0
|
|
20250116,175200,2717756695,3640,3640,3640,3640,0
|
|
20250116,175100,2717756695,3640,3640,3640,3640,0
|
|
20250116,175000,2717756695,3640,3640,3640,3640,0
|
|
20250116,174900,2717756695,3640,3640,3640,3640,0
|
|
20250116,174800,2717756695,3640,3640,3640,3640,0
|
|
20250116,174700,2717756695,3640,3640,3640,3640,0
|
|
20250116,174600,2717756695,3640,3640,3640,3640,0
|
|
20250116,174500,2717756695,3640,3640,3640,3640,0
|
|
20250116,174400,2717756695,3640,3640,3640,3640,0
|
|
20250116,174300,2717756695,3640,3640,3640,3640,0
|
|
20250116,174200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,174100,2717756695,3640,3640,3640,3640,0
|
|
20250116,174000,2717756695,3640,3640,3640,3640,0
|
|
20250116,173900,2717756695,3640,3640,3640,3640,0
|
|
20250116,173800,2717756695,3640,3640,3640,3640,0
|
|
20250116,173700,2717756695,3640,3640,3640,3640,0
|
|
20250116,173600,2717756695,3640,3640,3640,3640,0
|
|
20250116,173500,2717756695,3640,3640,3640,3640,0
|
|
20250116,173400,2717756695,3640,3640,3640,3640,0
|
|
20250116,173300,2717756695,3640,3640,3640,3640,0
|
|
20250116,173200,2717756695,3640,3640,3640,3640,0
|
|
20250116,173100,2717756695,3640,3640,3640,3640,0
|
|
20250116,173000,2717756695,3640,3640,3640,3640,0
|
|
20250116,172900,2717756695,3640,3640,3640,3640,0
|
|
20250116,172800,2717756695,3640,3640,3640,3640,0
|
|
20250116,172700,2717756695,3640,3640,3640,3640,0
|
|
20250116,172600,2717756695,3640,3640,3640,3640,0
|
|
20250116,172500,2717756695,3640,3640,3640,3640,0
|
|
20250116,172400,2717756695,3640,3640,3640,3640,0
|
|
20250116,172300,2717756695,3640,3640,3640,3640,0
|
|
20250116,172200,2717756695,3640,3640,3640,3640,0
|
|
20250116,172100,2717756695,3640,3640,3640,3640,0
|
|
20250116,172000,2717756695,3640,3640,3640,3640,0
|
|
20250116,171900,2717756695,3640,3640,3640,3640,0
|
|
20250116,171800,2717756695,3640,3640,3640,3640,0
|
|
20250116,171700,2717756695,3640,3640,3640,3640,0
|
|
20250116,171600,2717756695,3640,3640,3640,3640,0
|
|
20250116,171500,2717756695,3640,3640,3640,3640,0
|
|
20250116,171400,2717756695,3640,3640,3640,3640,0
|
|
20250116,171300,2717756695,3640,3640,3640,3640,0
|
|
20250116,171200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,171100,2717756695,3640,3640,3640,3640,0
|
|
20250116,171000,2717756695,3640,3640,3640,3640,0
|
|
20250116,170900,2717756695,3640,3640,3640,3640,0
|
|
20250116,170800,2717756695,3640,3640,3640,3640,0
|
|
20250116,170700,2717756695,3640,3640,3640,3640,0
|
|
20250116,170600,2717756695,3640,3640,3640,3640,0
|
|
20250116,170500,2717756695,3640,3640,3640,3640,0
|
|
20250116,170400,2717756695,3640,3640,3640,3640,0
|
|
20250116,170300,2717756695,3640,3640,3640,3640,0
|
|
20250116,170200,2717756695,3640,3640,3640,3640,0
|
|
20250116,170100,2717756695,3640,3640,3640,3640,0
|
|
20250116,170000,2717756695,3640,3640,3640,3640,0
|
|
20250116,165900,2717756695,3640,3640,3640,3640,0
|
|
20250116,165800,2717756695,3640,3640,3640,3640,0
|
|
20250116,165700,2717756695,3640,3640,3640,3640,0
|
|
20250116,165600,2717756695,3640,3640,3640,3640,0
|
|
20250116,165500,2717756695,3640,3640,3640,3640,0
|
|
20250116,165400,2717756695,3640,3640,3640,3640,0
|
|
20250116,165300,2717756695,3640,3640,3640,3640,0
|
|
20250116,165200,2717756695,3640,3640,3640,3640,0
|
|
20250116,165100,2717756695,3640,3640,3640,3640,0
|
|
20250116,165000,2717756695,3640,3640,3640,3640,0
|
|
20250116,164900,2717756695,3640,3640,3640,3640,0
|
|
20250116,164800,2717756695,3640,3640,3640,3640,0
|
|
20250116,164700,2717756695,3640,3640,3640,3640,0
|
|
20250116,164600,2717756695,3640,3640,3640,3640,0
|
|
20250116,164500,2717756695,3640,3640,3640,3640,0
|
|
20250116,164400,2717756695,3640,3640,3640,3640,0
|
|
20250116,164300,2717756695,3640,3640,3640,3640,0
|
|
20250116,164200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,164100,2717756695,3640,3640,3640,3640,0
|
|
20250116,164000,2717756695,3640,3640,3640,3640,0
|
|
20250116,163900,2717756695,3640,3640,3640,3640,0
|
|
20250116,163800,2717756695,3640,3640,3640,3640,0
|
|
20250116,163700,2717756695,3640,3640,3640,3640,0
|
|
20250116,163600,2717756695,3640,3640,3640,3640,0
|
|
20250116,163500,2717756695,3640,3640,3640,3640,0
|
|
20250116,163400,2717756695,3640,3640,3640,3640,0
|
|
20250116,163300,2717756695,3640,3640,3640,3640,0
|
|
20250116,163200,2717756695,3640,3640,3640,3640,0
|
|
20250116,163100,2717756695,3640,3640,3640,3640,0
|
|
20250116,163000,2717756695,3640,3640,3640,3640,0
|
|
20250116,162900,2717756695,3640,3640,3640,3640,0
|
|
20250116,162800,2717756695,3640,3640,3640,3640,0
|
|
20250116,162700,2717756695,3640,3640,3640,3640,0
|
|
20250116,162600,2717756695,3640,3640,3640,3640,0
|
|
20250116,162500,2717756695,3640,3640,3640,3640,0
|
|
20250116,162400,2717756695,3640,3640,3640,3640,0
|
|
20250116,162300,2717756695,3640,3640,3640,3640,0
|
|
20250116,162200,2717756695,3640,3640,3640,3640,0
|
|
20250116,162100,2717756695,3640,3640,3640,3640,0
|
|
20250116,162000,2717756695,3640,3640,3640,3640,0
|
|
20250116,161900,2717756695,3640,3640,3640,3640,0
|
|
20250116,161800,2717756695,3640,3640,3640,3640,0
|
|
20250116,161700,2717756695,3640,3640,3640,3640,0
|
|
20250116,161600,2717756695,3640,3640,3640,3640,0
|
|
20250116,161500,2717756695,3640,3640,3640,3640,0
|
|
20250116,161400,2717756695,3640,3640,3640,3640,0
|
|
20250116,161300,2717756695,3640,3640,3640,3640,0
|
|
20250116,161200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,161100,2717756695,3640,3640,3640,3640,0
|
|
20250116,161000,2717756695,3640,3640,3640,3640,0
|
|
20250116,160900,2717756695,3640,3640,3640,3640,0
|
|
20250116,160800,2717756695,3640,3640,3640,3640,0
|
|
20250116,160700,2717756695,3640,3640,3640,3640,0
|
|
20250116,160600,2717756695,3640,3640,3640,3640,0
|
|
20250116,160500,2717756695,3640,3640,3640,3640,0
|
|
20250116,160400,2717756695,3640,3640,3640,3640,0
|
|
20250116,160300,2717756695,3640,3640,3640,3640,0
|
|
20250116,160200,2717756695,3640,3640,3640,3640,0
|
|
20250116,160100,2717756695,3640,3640,3640,3640,0
|
|
20250116,160000,2717756695,3640,3640,3640,3640,0
|
|
20250116,155900,2717756695,3640,3640,3640,3640,0
|
|
20250116,155800,2717756695,3640,3640,3640,3640,0
|
|
20250116,155700,2717756695,3640,3640,3640,3640,0
|
|
20250116,155600,2717756695,3640,3640,3640,3640,0
|
|
20250116,155500,2717756695,3640,3640,3640,3640,0
|
|
20250116,155400,2717756695,3640,3640,3640,3640,0
|
|
20250116,155300,2717756695,3640,3640,3640,3640,0
|
|
20250116,155200,2717756695,3640,3640,3640,3640,0
|
|
20250116,155100,2717756695,3640,3640,3640,3640,0
|
|
20250116,155000,2717756695,3640,3640,3640,3640,0
|
|
20250116,154900,2717756695,3640,3640,3640,3640,0
|
|
20250116,154800,2717756695,3640,3640,3640,3640,0
|
|
20250116,154700,2717756695,3640,3640,3640,3640,0
|
|
20250116,154600,2717756695,3640,3640,3640,3640,0
|
|
20250116,154500,2717756695,3640,3640,3640,3640,0
|
|
20250116,154400,2717756695,3640,3640,3640,3640,0
|
|
20250116,154300,2717756695,3640,3640,3640,3640,0
|
|
20250116,154200,2717756695,3640,3640,3640,3640,3393
|
|
20250116,154100,2717756695,3640,3640,3640,3640,0
|
|
20250116,154000,2717756695,3640,3640,3640,3640,0
|
|
20250116,153900,2717756695,3640,3640,3640,3640,0
|
|
20250116,153800,2717756695,3640,3640,3640,3640,0
|
|
20250116,153700,2717756695,3640,3640,3640,3640,0
|
|
20250116,153600,2717756695,3640,3640,3640,3640,0
|
|
20250116,153500,2717756695,3640,3640,3640,3640,0
|
|
20250116,153400,2717756695,3640,3640,3640,3640,0
|
|
20250116,153300,2717756695,3640,3640,3640,3640,0
|
|
20250116,153200,2717756695,3640,3640,3640,3640,0
|
|
20250116,153100,2717756695,3640,3640,3640,3640,0
|
|
20250116,153000,2717756695,3640,3640,3640,3640,3393
|
|
20250116,152900,2705406175,3650,3650,3650,3650,0
|
|
20250116,152800,2705406175,3650,3650,3650,3650,0
|
|
20250116,152700,2705406175,3650,3650,3650,3650,0
|
|
20250116,152600,2705406175,3650,3650,3650,3650,0
|
|
20250116,152500,2705406175,3650,3650,3650,3650,0
|
|
20250116,152400,2705406175,3650,3650,3650,3650,0
|
|
20250116,152300,2705406175,3650,3650,3650,3650,0
|
|
20250116,152200,2705406175,3650,3650,3650,3650,0
|
|
20250116,152100,2705406175,3650,3650,3650,3650,0
|
|
20250116,152000,2705406175,3650,3650,3650,3650,0
|
|
20250116,151900,2705406175,3650,3650,3655,3645,937
|
|
20250116,151800,2701988620,3650,3640,3650,3640,1086
|
|
20250116,151700,2698030895,3645,3650,3650,3645,4509
|
|
20250116,151600,2681594955,3650,3655,3655,3650,372
|
|
20250116,151500,2680237055,3655,3655,3655,3655,31
|
|
20250116,151400,2680123750,3645,3645,3655,3645,2103
|
|
20250116,151300,2672457980,3645,3650,3650,3645,2982
|
|
20250116,151200,2661583540,3650,3655,3655,3650,190
|
|
20250116,151100,2660889955,3655,3650,3655,3650,2078
|
|
20250116,151000,2653305240,3650,3650,3655,3650,773
|
|
20250116,150900,2650482610,3655,3650,3655,3650,168
|
|
20250116,150800,2649869400,3655,3655,3655,3650,3
|
|
20250116,150700,2649858440,3650,3650,3650,3650,996
|
|
20250116,150600,2646223040,3655,3655,3655,3655,437
|
|
20250116,150500,2644625805,3655,3655,3660,3655,537
|
|
20250116,150400,2642662915,3660,3660,3660,3660,1
|
|
20250116,150300,2642659255,3645,3660,3660,3645,1150
|
|
20250116,150200,2638460660,3660,3660,3660,3660,6
|
|
20250116,150100,2638438700,3660,3655,3660,3655,508
|
|
20250116,150000,2636580420,3660,3650,3660,3645,1085
|
|
20250116,145900,2632620565,3665,3665,3665,3665,0
|
|
20250116,145800,2632620565,3665,3665,3665,3665,0
|
|
20250116,145700,2632620565,3665,3665,3665,3660,52
|
|
20250116,145600,2632429990,3665,3665,3665,3665,0
|
|
20250116,145500,2632429990,3665,3650,3665,3650,14
|
|
20250116,145400,2632378875,3650,3650,3650,3650,490
|
|
20250116,145300,2630590375,3645,3660,3660,3645,1791
|
|
20250116,145200,2624050500,3670,3670,3670,3670,1
|
|
20250116,145100,2624046830,3660,3665,3675,3660,2622
|
|
20250116,145000,2614425550,3680,3680,3680,3680,0
|
|
20250116,144900,2614425550,3680,3680,3680,3680,0
|
|
20250116,144800,2614425550,3680,3670,3680,3670,250
|
|
20250116,144700,2613508040,3670,3670,3670,3670,0
|
|
20250116,144600,2613508040,3670,3655,3670,3655,159
|
|
20250116,144500,2612926570,3660,3660,3660,3660,1
|
|
20250116,144400,2612922910,3660,3655,3660,3655,101
|
|
20250116,144300,2612553750,3655,3655,3655,3655,72
|
|
20250116,144200,2612290590,3650,3655,3655,3650,237
|
|
20250116,144100,2611424510,3655,3655,3655,3655,102
|
|
20250116,144000,2611051700,3680,3670,3680,3670,2500
|
|
20250116,143900,2601853200,3655,3680,3680,3655,462
|
|
20250116,143800,2600161000,3680,3680,3680,3680,0
|
|
20250116,143700,2600161000,3680,3680,3680,3680,0
|
|
20250116,143600,2600161000,3680,3680,3680,3680,115
|
|
20250116,143500,2599737800,3680,3655,3680,3655,16639
|
|
20250116,143400,2538646475,3645,3645,3645,3645,280
|
|
20250116,143300,2537625875,3645,3650,3650,3640,1542
|
|
20250116,143200,2532008965,3650,3650,3650,3650,59
|
|
20250116,143100,2531793615,3645,3650,3650,3645,157
|
|
20250116,143000,2531221325,3655,3655,3655,3655,100
|
|
20250116,142900,2530855825,3655,3640,3655,3640,4
|
|
20250116,142800,2530841235,3645,3645,3645,3645,1108
|
|
20250116,142700,2526802575,3645,3645,3645,3645,379
|
|
20250116,142600,2525421120,3645,3645,3645,3640,1073
|
|
20250116,142500,2521510285,3650,3650,3650,3645,938
|
|
20250116,142400,2518090480,3650,3660,3660,3650,430
|
|
20250116,142300,2516519855,3660,3660,3660,3660,954
|
|
20250116,142200,2513028215,3665,3660,3665,3660,492
|
|
20250116,142100,2511227475,3660,3660,3660,3660,30
|
|
20250116,142000,2511117675,3665,3650,3665,3650,2
|
|
20250116,141900,2511110360,3650,3650,3650,3650,174
|
|
20250116,141800,2510475260,3650,3665,3665,3650,118
|
|
20250116,141700,2510044115,3655,3660,3660,3655,548
|
|
20250116,141600,2508040795,3665,3665,3665,3665,11
|
|
20250116,141500,2508000480,3665,3665,3665,3665,34
|
|
20250116,141400,2507875870,3660,3660,3660,3660,0
|
|
20250116,141300,2507875870,3660,3660,3660,3660,290
|
|
20250116,141200,2506814470,3660,3660,3660,3660,202
|
|
20250116,141100,2506075150,3670,3660,3670,3660,6
|
|
20250116,141000,2506053180,3670,3670,3670,3670,0
|
|
20250116,140900,2506053180,3670,3670,3670,3660,981
|
|
20250116,140800,2502462270,3670,3670,3670,3670,1
|
|
20250116,140700,2502458600,3665,3665,3665,3665,43
|
|
20250116,140600,2502301005,3665,3665,3665,3665,0
|
|
20250116,140500,2502301005,3665,3665,3665,3665,7
|
|
20250116,140400,2502275350,3665,3660,3665,3660,1729
|
|
20250116,140300,2495947065,3660,3665,3665,3660,41
|
|
20250116,140200,2495796815,3665,3665,3665,3665,35
|
|
20250116,140100,2495668540,3665,3660,3665,3660,202
|
|
20250116,140000,2494929210,3665,3665,3665,3665,45
|
|
20250116,135900,2494764285,3665,3665,3665,3660,17
|
|
20250116,135800,2494701985,3665,3660,3665,3660,72
|
|
20250116,135700,2494438270,3660,3660,3660,3660,110
|
|
20250116,135600,2494035670,3665,3670,3670,3665,580
|
|
20250116,135500,2491909470,3670,3670,3670,3670,1
|
|
20250116,135400,2491905800,3675,3675,3675,3675,0
|
|
20250116,135300,2491905800,3675,3675,3675,3675,0
|
|
20250116,135200,2491905800,3675,3675,3675,3665,21
|
|
20250116,135100,2491828805,3665,3665,3665,3665,7
|
|
20250116,135000,2491803150,3660,3665,3665,3660,1010
|
|
20250116,134900,2488102990,3665,3665,3665,3665,20
|
|
20250116,134800,2488029690,3680,3675,3680,3675,1746
|
|
20250116,134700,2481605910,3680,3680,3680,3680,1
|
|
20250116,134600,2481602230,3675,3675,3675,3675,0
|
|
20250116,134500,2481602230,3675,3675,3675,3675,2738
|
|
20250116,134400,2471540080,3675,3675,3675,3675,367
|
|
20250116,134300,2470191355,3675,3670,3675,3665,530
|
|
20250116,134200,2468245465,3665,3665,3665,3665,322
|
|
20250116,134100,2467065335,3665,3665,3665,3665,0
|
|
20250116,134000,2467065335,3665,3665,3665,3665,125
|
|
20250116,133900,2466607210,3670,3670,3670,3670,0
|
|
20250116,133800,2466607210,3670,3670,3670,3670,100
|
|
20250116,133700,2466240210,3670,3670,3670,3670,0
|
|
20250116,133600,2466240210,3670,3670,3670,3670,0
|
|
20250116,133500,2466240210,3670,3670,3670,3670,0
|
|
20250116,133400,2466240210,3670,3665,3675,3660,11
|
|
20250116,133300,2466199880,3665,3660,3665,3660,602
|
|
20250116,133200,2463993595,3660,3660,3660,3660,0
|
|
20250116,133100,2463993595,3660,3660,3660,3660,0
|
|
20250116,133000,2463993595,3660,3665,3665,3660,29
|
|
20250116,132900,2463887450,3665,3665,3665,3665,206
|
|
20250116,132800,2463132460,3680,3680,3680,3680,1
|
|
20250116,132700,2463128780,3675,3675,3675,3675,52
|
|
20250116,132600,2462937680,3665,3665,3675,3665,856
|
|
20250116,132500,2459800430,3665,3665,3665,3665,8
|
|
20250116,132400,2459771110,3665,3665,3665,3665,329
|
|
20250116,132300,2458565325,3670,3670,3670,3670,1626
|
|
20250116,132200,2452597905,3680,3680,3680,3680,1
|
|
20250116,132100,2452594225,3680,3680,3680,3680,87
|
|
20250116,132000,2452274065,3685,3675,3685,3675,2763
|
|
20250116,131900,2442112145,3670,3670,3670,3670,467
|
|
20250116,131800,2440398255,3670,3670,3670,3670,128
|
|
20250116,131700,2439928495,3675,3675,3675,3675,1
|
|
20250116,131600,2439924820,3665,3675,3675,3665,54
|
|
20250116,131500,2439726815,3675,3675,3675,3675,0
|
|
20250116,131400,2439726815,3675,3675,3675,3675,0
|
|
20250116,131300,2439726815,3675,3675,3675,3675,37
|
|
20250116,131200,2439590840,3675,3670,3675,3665,881
|
|
20250116,131100,2436357695,3670,3670,3670,3670,1212
|
|
20250116,131000,2431909655,3665,3665,3665,3665,242
|
|
20250116,130900,2431022725,3665,3665,3665,3665,50
|
|
20250116,130800,2430839475,3665,3670,3670,3665,512
|
|
20250116,130700,2428960490,3670,3670,3670,3670,15
|
|
20250116,130600,2428905440,3670,3670,3675,3670,916
|
|
20250116,130500,2425543220,3670,3660,3670,3660,2137
|
|
20250116,130400,2417711265,3645,3645,3645,3645,0
|
|
20250116,130300,2417711265,3645,3665,3665,3645,129
|
|
20250116,130200,2417240480,3665,3665,3665,3665,1
|
|
20250116,130100,2417236815,3665,3645,3665,3645,976
|
|
20250116,130000,2413664140,3660,3660,3660,3660,0
|
|
20250116,125900,2413664140,3660,3660,3660,3660,0
|
|
20250116,125800,2413664140,3660,3650,3660,3650,347
|
|
20250116,125700,2412396460,3635,3635,3635,3635,0
|
|
20250116,125600,2412396460,3635,3645,3645,3630,4030
|
|
20250116,125500,2397742220,3660,3660,3660,3660,2
|
|
20250116,125400,2397734900,3665,3665,3665,3665,1
|
|
20250116,125300,2397731235,3645,3645,3645,3645,72
|
|
20250116,125200,2397468795,3645,3645,3645,3645,70
|
|
20250116,125100,2397213645,3645,3645,3645,3645,1000
|
|
20250116,125000,2393568645,3645,3645,3645,3645,800
|
|
20250116,124900,2390652645,3640,3650,3650,3640,5500
|
|
20250116,124800,2370627285,3650,3665,3665,3650,1403
|
|
20250116,124700,2365502140,3660,3665,3665,3660,79
|
|
20250116,124600,2365212610,3665,3665,3665,3665,0
|
|
20250116,124500,2365212610,3665,3665,3665,3665,864
|
|
20250116,124400,2362046050,3670,3675,3675,3670,171
|
|
20250116,124300,2361417980,3675,3680,3680,3675,300
|
|
20250116,124200,2360314265,3675,3655,3675,3655,3051
|
|
20250116,124100,2349106200,3650,3650,3650,3650,2
|
|
20250116,124000,2349098900,3650,3665,3665,3650,1554
|
|
20250116,123900,2343404990,3675,3675,3675,3675,0
|
|
20250116,123800,2343404990,3675,3675,3675,3675,1113
|
|
20250116,123700,2339314715,3675,3650,3675,3650,8237
|
|
20250116,123600,2309094220,3650,3650,3650,3650,31
|
|
20250116,123500,2308981070,3650,3650,3650,3650,0
|
|
20250116,123400,2308981070,3650,3650,3650,3650,72
|
|
20250116,123300,2308718270,3650,3650,3650,3650,484
|
|
20250116,123200,2306951670,3650,3650,3655,3650,119
|
|
20250116,123100,2306517315,3650,3650,3650,3650,50
|
|
20250116,123000,2306334815,3650,3655,3655,3650,247
|
|
20250116,122900,2305433075,3655,3655,3655,3655,26
|
|
20250116,122800,2305338045,3655,3655,3655,3655,218
|
|
20250116,122700,2304541255,3655,3650,3655,3650,611
|
|
20250116,122600,2302311080,3645,3645,3650,3645,1037
|
|
20250116,122500,2298531210,3650,3650,3650,3645,311
|
|
20250116,122400,2297397110,3650,3650,3650,3650,113
|
|
20250116,122300,2296984660,3650,3645,3650,3645,21
|
|
20250116,122200,2296908110,3650,3650,3650,3650,3906
|
|
20250116,122100,2282651210,3655,3655,3655,3655,204
|
|
20250116,122000,2281905590,3655,3655,3655,3655,101
|
|
20250116,121900,2281536435,3655,3655,3655,3655,501
|
|
20250116,121800,2279705280,3655,3655,3655,3655,0
|
|
20250116,121700,2279705280,3655,3655,3655,3655,533
|
|
20250116,121600,2277757165,3650,3650,3650,3650,200
|
|
20250116,121500,2277027165,3655,3655,3655,3655,0
|
|
20250116,121400,2277027165,3655,3660,3660,3655,14
|
|
20250116,121300,2276975990,3655,3650,3655,3650,704
|
|
20250116,121200,2274405870,3650,3650,3650,3650,28
|
|
20250116,121100,2274303670,3660,3660,3660,3660,16
|
|
20250116,121000,2274245110,3660,3660,3660,3660,0
|
|
20250116,120900,2274245110,3660,3660,3660,3660,0
|
|
20250116,120800,2274245110,3660,3660,3660,3660,6
|
|
20250116,120700,2274223150,3660,3660,3660,3660,164
|
|
20250116,120600,2273622910,3650,3650,3650,3650,1000
|
|
20250116,120500,2269972910,3660,3660,3660,3660,1000
|
|
20250116,120400,2266312910,3650,3650,3650,3650,353
|
|
20250116,120300,2265024460,3650,3655,3655,3650,160
|
|
20250116,120200,2264439700,3655,3655,3655,3655,0
|
|
20250116,120100,2264439700,3655,3660,3660,3655,1735
|
|
20250116,120000,2258097985,3665,3665,3665,3665,63
|
|
20250116,115900,2257867090,3665,3665,3665,3665,55
|
|
20250116,115800,2257665515,3660,3660,3660,3660,38
|
|
20250116,115700,2257526435,3655,3655,3655,3655,0
|
|
20250116,115600,2257526435,3655,3655,3655,3655,1332
|
|
20250116,115500,2252657975,3655,3655,3655,3650,961
|
|
20250116,115400,2249146115,3655,3655,3655,3655,0
|
|
20250116,115300,2249146115,3655,3660,3660,3655,1348
|
|
20250116,115200,2244213400,3660,3655,3660,3655,6
|
|
20250116,115100,2244191460,3655,3655,3655,3655,401
|
|
20250116,115000,2242725805,3655,3655,3655,3655,1686
|
|
20250116,114900,2236563475,3660,3665,3665,3660,1309
|
|
20250116,114800,2231772525,3665,3665,3665,3665,4
|
|
20250116,114700,2231757865,3660,3660,3660,3660,309
|
|
20250116,114600,2230626925,3660,3660,3660,3660,1711
|
|
20250116,114500,2224364665,3660,3660,3660,3660,0
|
|
20250116,114400,2224364665,3660,3660,3660,3660,0
|
|
20250116,114300,2224364665,3660,3660,3665,3660,188
|
|
20250116,114200,2223676580,3665,3655,3670,3655,57
|
|
20250116,114100,2223468210,3670,3670,3670,3670,0
|
|
20250116,114000,2223468210,3670,3670,3670,3665,372
|
|
20250116,113900,2222103000,3670,3670,3670,3670,40
|
|
20250116,113800,2221956200,3655,3655,3655,3655,0
|
|
20250116,113700,2221956200,3655,3655,3655,3655,325
|
|
20250116,113600,2220768325,3655,3655,3655,3655,0
|
|
20250116,113500,2220768325,3655,3655,3655,3655,219
|
|
20250116,113400,2219967880,3655,3660,3660,3655,51
|
|
20250116,113300,2219781225,3655,3650,3655,3650,75
|
|
20250116,113200,2219507105,3650,3650,3650,3645,1401
|
|
20250116,113100,2214394395,3655,3655,3655,3655,48
|
|
20250116,113000,2214218955,3650,3650,3650,3650,490
|
|
20250116,112900,2212430455,3645,3645,3645,3645,271
|
|
20250116,112800,2211442660,3645,3655,3655,3645,303
|
|
20250116,112700,2210337655,3655,3650,3655,3650,825
|
|
20250116,112600,2207325830,3655,3660,3670,3655,1432
|
|
20250116,112500,2202089620,3670,3670,3670,3670,114
|
|
20250116,112400,2201671240,3660,3660,3660,3660,93
|
|
20250116,112300,2201330860,3660,3675,3675,3660,507
|
|
20250116,112200,2199472690,3675,3675,3675,3675,108
|
|
20250116,112100,2199075790,3665,3675,3675,3660,579
|
|
20250116,112000,2196951060,3670,3665,3670,3665,606
|
|
20250116,111900,2194730065,3670,3670,3670,3670,809
|
|
20250116,111800,2191761035,3670,3665,3670,3660,3715
|
|
20250116,111700,2178152640,3670,3675,3675,3670,442
|
|
20250116,111600,2176528540,3675,3670,3675,3670,857
|
|
20250116,111500,2173383190,3665,3665,3670,3665,401
|
|
20250116,111400,2171913520,3660,3660,3665,3660,256
|
|
20250116,111300,2170976555,3660,3660,3660,3660,1360
|
|
20250116,111200,2165998955,3660,3660,3660,3660,267
|
|
20250116,111100,2165021735,3665,3660,3665,3660,1225
|
|
20250116,111000,2160535600,3660,3660,3660,3660,20
|
|
20250116,110900,2160462400,3660,3650,3660,3645,1004
|
|
20250116,110800,2156795065,3640,3655,3655,3640,1657
|
|
20250116,110700,2150751240,3660,3655,3660,3655,219
|
|
20250116,110600,2149949720,3655,3660,3660,3650,3021
|
|
20250116,110500,2138893065,3640,3650,3660,3640,1973
|
|
20250116,110400,2131699900,3650,3645,3650,3635,368
|
|
20250116,110300,2130359005,3635,3635,3635,3630,2467
|
|
20250116,110200,2121400460,3635,3650,3650,3635,5125
|
|
20250116,110100,2102737385,3645,3650,3650,3640,2277
|
|
20250116,110000,2094442175,3645,3645,3645,3640,1021
|
|
20250116,105900,2090724460,3650,3650,3650,3635,7395
|
|
20250116,105800,2063803335,3645,3645,3650,3640,4021
|
|
20250116,105700,2049152870,3645,3665,3665,3645,15228
|
|
20250116,105600,1993521555,3670,3670,3670,3665,416
|
|
20250116,105500,1991996425,3670,3665,3670,3660,823
|
|
20250116,105400,1988980885,3665,3670,3685,3665,6050
|
|
20250116,105300,1966782710,3680,3685,3685,3665,2796
|
|
20250116,105200,1956492280,3685,3675,3685,3670,2108
|
|
20250116,105100,1948754690,3685,3690,3690,3675,1048
|
|
20250116,105000,1944901615,3690,3685,3690,3670,7490
|
|
20250116,104900,1917371470,3690,3680,3705,3675,2850
|
|
20250116,104800,1906881895,3680,3720,3720,3680,7085
|
|
20250116,104700,1880758675,3720,3690,3720,3690,3842
|
|
20250116,104600,1866552965,3695,3710,3710,3695,1984
|
|
20250116,104500,1859214150,3715,3720,3725,3700,10013
|
|
20250116,104400,1822047995,3720,3735,3735,3715,4272
|
|
20250116,104300,1806119325,3735,3700,3735,3700,8642
|
|
20250116,104200,1773989840,3700,3700,3710,3680,6528
|
|
20250116,104100,1749907575,3685,3705,3720,3685,15702
|
|
20250116,104000,1691784075,3705,3725,3735,3705,10060
|
|
20250116,103900,1654324130,3725,3710,3735,3695,15810
|
|
20250116,103800,1595505995,3700,3715,3720,3685,28793
|
|
20250116,103700,1488837065,3710,3715,3740,3700,34359
|
|
20250116,103600,1361123995,3715,3665,3740,3650,40109
|
|
20250116,103500,1212660005,3655,3630,3670,3630,14052
|
|
20250116,103400,1161363440,3635,3640,3650,3625,13750
|
|
20250116,103300,1111423255,3640,3765,3765,3620,82482
|
|
20250116,103200,809183840,3745,3635,3800,3635,150400
|
|
20250116,103100,246923595,3615,3605,3635,3605,6926
|
|
20250116,103000,221861760,3615,3615,3615,3615,0
|
|
20250116,102900,221861760,3615,3615,3615,3615,6
|
|
20250116,102800,221840070,3615,3615,3615,3615,0
|
|
20250116,102700,221840070,3615,3615,3615,3615,100
|
|
20250116,102600,221478570,3615,3615,3615,3615,0
|
|
20250116,102500,221478570,3615,3615,3615,3615,1
|
|
20250116,102400,221474955,3615,3615,3615,3585,88
|
|
20250116,102300,221158305,3600,3600,3600,3600,532
|
|
20250116,102200,219243105,3615,3615,3615,3615,0
|
|
20250116,102100,219243105,3615,3615,3615,3615,0
|
|
20250116,102000,219243105,3615,3615,3615,3615,38
|
|
20250116,101900,219105735,3615,3615,3615,3615,802
|
|
20250116,101800,216206505,3615,3615,3615,3565,8101
|
|
20250116,101700,187181130,3620,3620,3620,3620,0
|
|
20250116,101600,187181130,3620,3620,3620,3620,0
|
|
20250116,101500,187181130,3620,3620,3620,3620,0
|
|
20250116,101400,187181130,3620,3620,3620,3620,0
|
|
20250116,101300,187181130,3620,3620,3620,3620,1
|
|
20250116,101200,187177510,3615,3620,3620,3615,2
|
|
20250116,101100,187170275,3595,3620,3620,3595,451
|
|
20250116,101000,185547665,3605,3620,3620,3605,273
|
|
20250116,100900,184563485,3605,3620,3620,3605,49
|
|
20250116,100800,184386165,3625,3625,3625,3625,0
|
|
20250116,100700,184386165,3625,3625,3625,3625,0
|
|
20250116,100600,184386165,3625,3625,3625,3625,0
|
|
20250116,100500,184386165,3625,3620,3625,3605,9
|
|
20250116,100400,184353665,3630,3630,3630,3630,0
|
|
20250116,100300,184353665,3630,3630,3630,3630,1
|
|
20250116,100200,184350035,3630,3630,3630,3630,25
|
|
20250116,100100,184259285,3630,3630,3630,3630,0
|
|
20250116,100000,184259285,3630,3630,3630,3630,0
|
|
20250116,095900,184259285,3630,3630,3630,3630,0
|
|
20250116,095800,184259285,3630,3630,3630,3630,50
|
|
20250116,095700,184077785,3630,3630,3630,3630,0
|
|
20250116,095600,184077785,3630,3630,3630,3630,0
|
|
20250116,095500,184077785,3630,3625,3630,3625,14
|
|
20250116,095400,184026970,3630,3630,3630,3630,0
|
|
20250116,095300,184026970,3630,3600,3630,3600,127
|
|
20250116,095200,183567460,3630,3625,3630,3625,640
|
|
20250116,095100,181247455,3625,3610,3625,3585,4012
|
|
20250116,095000,166768270,3625,3625,3625,3625,0
|
|
20250116,094900,166768270,3625,3630,3630,3625,3
|
|
20250116,094800,166757385,3630,3630,3630,3630,0
|
|
20250116,094700,166757385,3630,3630,3630,3630,10
|
|
20250116,094600,166721085,3630,3630,3630,3630,3
|
|
20250116,094500,166710195,3630,3630,3630,3630,0
|
|
20250116,094400,166710195,3630,3630,3630,3630,3
|
|
20250116,094300,166699305,3625,3615,3625,3610,3815
|
|
20250116,094200,152888085,3620,3610,3620,3585,2550
|
|
20250116,094100,143719555,3620,3620,3620,3615,914
|
|
20250116,094000,140412940,3625,3625,3625,3625,1
|
|
20250116,093900,140409315,3620,3620,3620,3620,752
|
|
20250116,093800,137687075,3625,3625,3625,3625,501
|
|
20250116,093700,135870950,3645,3645,3645,3645,0
|
|
20250116,093600,135870950,3645,3645,3645,3645,0
|
|
20250116,093500,135870950,3645,3645,3645,3645,3
|
|
20250116,093400,135860015,3645,3630,3645,3630,413
|
|
20250116,093300,134360750,3640,3650,3650,3640,101
|
|
20250116,093200,133992110,3650,3650,3650,3650,0
|
|
20250116,093100,133992110,3650,3650,3650,3650,3
|
|
20250116,093000,133981160,3660,3650,3660,3650,3638
|
|
20250116,092900,120689680,3650,3635,3650,3635,1627
|
|
20250116,092800,114753205,3645,3635,3645,3635,126
|
|
20250116,092700,114295185,3660,3645,3670,3635,106
|
|
20250116,092600,113908630,3675,3625,3675,3625,8380
|
|
20250116,092500,83356700,3620,3610,3620,3610,1996
|
|
20250116,092400,76144820,3605,3595,3605,3575,6124
|
|
20250116,092300,54113330,3595,3595,3595,3595,1
|
|
20250116,092200,54109735,3575,3575,3575,3575,4
|
|
20250116,092100,54095435,3595,3595,3595,3595,10
|
|
20250116,092000,54059485,3595,3595,3595,3595,100
|
|
20250116,091900,53699985,3595,3595,3595,3595,0
|
|
20250116,091800,53699985,3595,3590,3595,3590,458
|
|
20250116,091700,52055710,3590,3590,3590,3590,877
|
|
20250116,091600,48907280,3590,3590,3590,3590,8
|
|
20250116,091500,48878560,3590,3585,3590,3585,95
|
|
20250116,091400,48537950,3585,3590,3590,3585,30
|
|
20250116,091300,48430395,3590,3590,3590,3590,2
|
|
20250116,091200,48423215,3585,3585,3585,3585,636
|
|
20250116,091100,46143155,3585,3585,3585,3585,0
|
|
20250116,091000,46143155,3585,3585,3585,3585,28
|
|
20250116,090900,46042775,3590,3590,3590,3590,1
|
|
20250116,090800,46039185,3580,3590,3590,3580,2464
|
|
20250116,090700,37218055,3595,3595,3595,3595,0
|
|
20250116,090600,37218055,3595,3605,3605,3585,6780
|
|
20250116,090500,12845430,3580,3580,3580,3580,0
|
|
20250116,090400,12845430,3580,3580,3580,3580,329
|
|
20250116,090300,11667610,3580,3580,3580,3580,1000
|
|
20250116,090200,8087610,3615,3570,3615,3570,2074
|
|
20250116,090100,681215,3585,3585,3585,3585,14
|
|
20250116,090000,631025,3585,3565,3585,3565,177
|