626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,192200,1207155755,4120,4120,4120,4120,0
|
|
20250121,192100,1207155755,4120,4120,4120,4120,0
|
|
20250121,192000,1207155755,4120,4120,4120,4120,0
|
|
20250121,191900,1207155755,4120,4120,4120,4120,0
|
|
20250121,191800,1207155755,4120,4120,4120,4120,0
|
|
20250121,191700,1207155755,4120,4120,4120,4120,0
|
|
20250121,191600,1207155755,4120,4120,4120,4120,0
|
|
20250121,191500,1207155755,4120,4120,4120,4120,0
|
|
20250121,191400,1207155755,4120,4120,4120,4120,0
|
|
20250121,191300,1207155755,4120,4120,4120,4120,0
|
|
20250121,191200,1207155755,4120,4120,4120,4120,0
|
|
20250121,191100,1207155755,4120,4120,4120,4120,0
|
|
20250121,191000,1207155755,4120,4120,4120,4120,0
|
|
20250121,190900,1207155755,4120,4120,4120,4120,0
|
|
20250121,190800,1207155755,4120,4120,4120,4120,0
|
|
20250121,190700,1207155755,4120,4120,4120,4120,0
|
|
20250121,190600,1207155755,4120,4120,4120,4120,0
|
|
20250121,190500,1207155755,4120,4120,4120,4120,0
|
|
20250121,190400,1207155755,4120,4120,4120,4120,0
|
|
20250121,190300,1207155755,4120,4120,4120,4120,0
|
|
20250121,190200,1207155755,4120,4120,4120,4120,0
|
|
20250121,190100,1207155755,4120,4120,4120,4120,0
|
|
20250121,190000,1207155755,4120,4120,4120,4120,0
|
|
20250121,185900,1207155755,4120,4120,4120,4120,0
|
|
20250121,185800,1207155755,4120,4120,4120,4120,0
|
|
20250121,185700,1207155755,4120,4120,4120,4120,0
|
|
20250121,185600,1207155755,4120,4120,4120,4120,0
|
|
20250121,185500,1207155755,4120,4120,4120,4120,0
|
|
20250121,185400,1207155755,4120,4120,4120,4120,0
|
|
20250121,185300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,185200,1207155755,4120,4120,4120,4120,0
|
|
20250121,185100,1207155755,4120,4120,4120,4120,0
|
|
20250121,185000,1207155755,4120,4120,4120,4120,0
|
|
20250121,184900,1207155755,4120,4120,4120,4120,0
|
|
20250121,184800,1207155755,4120,4120,4120,4120,0
|
|
20250121,184700,1207155755,4120,4120,4120,4120,0
|
|
20250121,184600,1207155755,4120,4120,4120,4120,0
|
|
20250121,184500,1207155755,4120,4120,4120,4120,0
|
|
20250121,184400,1207155755,4120,4120,4120,4120,0
|
|
20250121,184300,1207155755,4120,4120,4120,4120,0
|
|
20250121,184200,1207155755,4120,4120,4120,4120,0
|
|
20250121,184100,1207155755,4120,4120,4120,4120,0
|
|
20250121,184000,1207155755,4120,4120,4120,4120,0
|
|
20250121,183900,1207155755,4120,4120,4120,4120,0
|
|
20250121,183800,1207155755,4120,4120,4120,4120,0
|
|
20250121,183700,1207155755,4120,4120,4120,4120,0
|
|
20250121,183600,1207155755,4120,4120,4120,4120,0
|
|
20250121,183500,1207155755,4120,4120,4120,4120,0
|
|
20250121,183400,1207155755,4120,4120,4120,4120,0
|
|
20250121,183300,1207155755,4120,4120,4120,4120,0
|
|
20250121,183200,1207155755,4120,4120,4120,4120,0
|
|
20250121,183100,1207155755,4120,4120,4120,4120,0
|
|
20250121,183000,1207155755,4120,4120,4120,4120,0
|
|
20250121,182900,1207155755,4120,4120,4120,4120,0
|
|
20250121,182800,1207155755,4120,4120,4120,4120,0
|
|
20250121,182700,1207155755,4120,4120,4120,4120,0
|
|
20250121,182600,1207155755,4120,4120,4120,4120,0
|
|
20250121,182500,1207155755,4120,4120,4120,4120,0
|
|
20250121,182400,1207155755,4120,4120,4120,4120,0
|
|
20250121,182300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,182200,1207155755,4120,4120,4120,4120,0
|
|
20250121,182100,1207155755,4120,4120,4120,4120,0
|
|
20250121,182000,1207155755,4120,4120,4120,4120,0
|
|
20250121,181900,1207155755,4120,4120,4120,4120,0
|
|
20250121,181800,1207155755,4120,4120,4120,4120,0
|
|
20250121,181700,1207155755,4120,4120,4120,4120,0
|
|
20250121,181600,1207155755,4120,4120,4120,4120,0
|
|
20250121,181500,1207155755,4120,4120,4120,4120,0
|
|
20250121,181400,1207155755,4120,4120,4120,4120,0
|
|
20250121,181300,1207155755,4120,4120,4120,4120,0
|
|
20250121,181200,1207155755,4120,4120,4120,4120,0
|
|
20250121,181100,1207155755,4120,4120,4120,4120,0
|
|
20250121,181000,1207155755,4120,4120,4120,4120,0
|
|
20250121,180900,1207155755,4120,4120,4120,4120,0
|
|
20250121,180800,1207155755,4120,4120,4120,4120,0
|
|
20250121,180700,1207155755,4120,4120,4120,4120,0
|
|
20250121,180600,1207155755,4120,4120,4120,4120,0
|
|
20250121,180500,1207155755,4120,4120,4120,4120,0
|
|
20250121,180400,1207155755,4120,4120,4120,4120,0
|
|
20250121,180300,1207155755,4120,4120,4120,4120,0
|
|
20250121,180200,1207155755,4120,4120,4120,4120,0
|
|
20250121,180100,1207155755,4120,4120,4120,4120,0
|
|
20250121,180000,1207155755,4120,4120,4120,4120,0
|
|
20250121,175900,1207155755,4120,4120,4120,4120,0
|
|
20250121,175800,1207155755,4120,4120,4120,4120,0
|
|
20250121,175700,1207155755,4120,4120,4120,4120,0
|
|
20250121,175600,1207155755,4120,4120,4120,4120,0
|
|
20250121,175500,1207155755,4120,4120,4120,4120,0
|
|
20250121,175400,1207155755,4120,4120,4120,4120,0
|
|
20250121,175300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,175200,1207155755,4120,4120,4120,4120,0
|
|
20250121,175100,1207155755,4120,4120,4120,4120,0
|
|
20250121,175000,1207155755,4120,4120,4120,4120,0
|
|
20250121,174900,1207155755,4120,4120,4120,4120,0
|
|
20250121,174800,1207155755,4120,4120,4120,4120,0
|
|
20250121,174700,1207155755,4120,4120,4120,4120,0
|
|
20250121,174600,1207155755,4120,4120,4120,4120,0
|
|
20250121,174500,1207155755,4120,4120,4120,4120,0
|
|
20250121,174400,1207155755,4120,4120,4120,4120,0
|
|
20250121,174300,1207155755,4120,4120,4120,4120,0
|
|
20250121,174200,1207155755,4120,4120,4120,4120,0
|
|
20250121,174100,1207155755,4120,4120,4120,4120,0
|
|
20250121,174000,1207155755,4120,4120,4120,4120,0
|
|
20250121,173900,1207155755,4120,4120,4120,4120,0
|
|
20250121,173800,1207155755,4120,4120,4120,4120,0
|
|
20250121,173700,1207155755,4120,4120,4120,4120,0
|
|
20250121,173600,1207155755,4120,4120,4120,4120,0
|
|
20250121,173500,1207155755,4120,4120,4120,4120,0
|
|
20250121,173400,1207155755,4120,4120,4120,4120,0
|
|
20250121,173300,1207155755,4120,4120,4120,4120,0
|
|
20250121,173200,1207155755,4120,4120,4120,4120,0
|
|
20250121,173100,1207155755,4120,4120,4120,4120,0
|
|
20250121,173000,1207155755,4120,4120,4120,4120,0
|
|
20250121,172900,1207155755,4120,4120,4120,4120,0
|
|
20250121,172800,1207155755,4120,4120,4120,4120,0
|
|
20250121,172700,1207155755,4120,4120,4120,4120,0
|
|
20250121,172600,1207155755,4120,4120,4120,4120,0
|
|
20250121,172500,1207155755,4120,4120,4120,4120,0
|
|
20250121,172400,1207155755,4120,4120,4120,4120,0
|
|
20250121,172300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,172200,1207155755,4120,4120,4120,4120,0
|
|
20250121,172100,1207155755,4120,4120,4120,4120,0
|
|
20250121,172000,1207155755,4120,4120,4120,4120,0
|
|
20250121,171900,1207155755,4120,4120,4120,4120,0
|
|
20250121,171800,1207155755,4120,4120,4120,4120,0
|
|
20250121,171700,1207155755,4120,4120,4120,4120,0
|
|
20250121,171600,1207155755,4120,4120,4120,4120,0
|
|
20250121,171500,1207155755,4120,4120,4120,4120,0
|
|
20250121,171400,1207155755,4120,4120,4120,4120,0
|
|
20250121,171300,1207155755,4120,4120,4120,4120,0
|
|
20250121,171200,1207155755,4120,4120,4120,4120,0
|
|
20250121,171100,1207155755,4120,4120,4120,4120,0
|
|
20250121,171000,1207155755,4120,4120,4120,4120,0
|
|
20250121,170900,1207155755,4120,4120,4120,4120,0
|
|
20250121,170800,1207155755,4120,4120,4120,4120,0
|
|
20250121,170700,1207155755,4120,4120,4120,4120,0
|
|
20250121,170600,1207155755,4120,4120,4120,4120,0
|
|
20250121,170500,1207155755,4120,4120,4120,4120,0
|
|
20250121,170400,1207155755,4120,4120,4120,4120,0
|
|
20250121,170300,1207155755,4120,4120,4120,4120,0
|
|
20250121,170200,1207155755,4120,4120,4120,4120,0
|
|
20250121,170100,1207155755,4120,4120,4120,4120,0
|
|
20250121,170000,1207155755,4120,4120,4120,4120,0
|
|
20250121,165900,1207155755,4120,4120,4120,4120,0
|
|
20250121,165800,1207155755,4120,4120,4120,4120,0
|
|
20250121,165700,1207155755,4120,4120,4120,4120,0
|
|
20250121,165600,1207155755,4120,4120,4120,4120,0
|
|
20250121,165500,1207155755,4120,4120,4120,4120,0
|
|
20250121,165400,1207155755,4120,4120,4120,4120,0
|
|
20250121,165300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,165200,1207155755,4120,4120,4120,4120,0
|
|
20250121,165100,1207155755,4120,4120,4120,4120,0
|
|
20250121,165000,1207155755,4120,4120,4120,4120,0
|
|
20250121,164900,1207155755,4120,4120,4120,4120,0
|
|
20250121,164800,1207155755,4120,4120,4120,4120,0
|
|
20250121,164700,1207155755,4120,4120,4120,4120,0
|
|
20250121,164600,1207155755,4120,4120,4120,4120,0
|
|
20250121,164500,1207155755,4120,4120,4120,4120,0
|
|
20250121,164400,1207155755,4120,4120,4120,4120,0
|
|
20250121,164300,1207155755,4120,4120,4120,4120,0
|
|
20250121,164200,1207155755,4120,4120,4120,4120,0
|
|
20250121,164100,1207155755,4120,4120,4120,4120,0
|
|
20250121,164000,1207155755,4120,4120,4120,4120,0
|
|
20250121,163900,1207155755,4120,4120,4120,4120,0
|
|
20250121,163800,1207155755,4120,4120,4120,4120,0
|
|
20250121,163700,1207155755,4120,4120,4120,4120,0
|
|
20250121,163600,1207155755,4120,4120,4120,4120,0
|
|
20250121,163500,1207155755,4120,4120,4120,4120,0
|
|
20250121,163400,1207155755,4120,4120,4120,4120,0
|
|
20250121,163300,1207155755,4120,4120,4120,4120,0
|
|
20250121,163200,1207155755,4120,4120,4120,4120,0
|
|
20250121,163100,1207155755,4120,4120,4120,4120,0
|
|
20250121,163000,1207155755,4120,4120,4120,4120,0
|
|
20250121,162900,1207155755,4120,4120,4120,4120,0
|
|
20250121,162800,1207155755,4120,4120,4120,4120,0
|
|
20250121,162700,1207155755,4120,4120,4120,4120,0
|
|
20250121,162600,1207155755,4120,4120,4120,4120,0
|
|
20250121,162500,1207155755,4120,4120,4120,4120,0
|
|
20250121,162400,1207155755,4120,4120,4120,4120,0
|
|
20250121,162300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,162200,1207155755,4120,4120,4120,4120,0
|
|
20250121,162100,1207155755,4120,4120,4120,4120,0
|
|
20250121,162000,1207155755,4120,4120,4120,4120,0
|
|
20250121,161900,1207155755,4120,4120,4120,4120,0
|
|
20250121,161800,1207155755,4120,4120,4120,4120,0
|
|
20250121,161700,1207155755,4120,4120,4120,4120,0
|
|
20250121,161600,1207155755,4120,4120,4120,4120,0
|
|
20250121,161500,1207155755,4120,4120,4120,4120,0
|
|
20250121,161400,1207155755,4120,4120,4120,4120,0
|
|
20250121,161300,1207155755,4120,4120,4120,4120,0
|
|
20250121,161200,1207155755,4120,4120,4120,4120,0
|
|
20250121,161100,1207155755,4120,4120,4120,4120,0
|
|
20250121,161000,1207155755,4120,4120,4120,4120,0
|
|
20250121,160900,1207155755,4120,4120,4120,4120,0
|
|
20250121,160800,1207155755,4120,4120,4120,4120,0
|
|
20250121,160700,1207155755,4120,4120,4120,4120,0
|
|
20250121,160600,1207155755,4120,4120,4120,4120,0
|
|
20250121,160500,1207155755,4120,4120,4120,4120,0
|
|
20250121,160400,1207155755,4120,4120,4120,4120,0
|
|
20250121,160300,1207155755,4120,4120,4120,4120,0
|
|
20250121,160200,1207155755,4120,4120,4120,4120,0
|
|
20250121,160100,1207155755,4120,4120,4120,4120,0
|
|
20250121,160000,1207155755,4120,4120,4120,4120,0
|
|
20250121,155900,1207155755,4120,4120,4120,4120,0
|
|
20250121,155800,1207155755,4120,4120,4120,4120,0
|
|
20250121,155700,1207155755,4120,4120,4120,4120,0
|
|
20250121,155600,1207155755,4120,4120,4120,4120,0
|
|
20250121,155500,1207155755,4120,4120,4120,4120,0
|
|
20250121,155400,1207155755,4120,4120,4120,4120,0
|
|
20250121,155300,1207155755,4120,4120,4120,4120,3320
|
|
20250121,155200,1207155755,4120,4120,4120,4120,0
|
|
20250121,155100,1207155755,4120,4120,4120,4120,0
|
|
20250121,155000,1207155755,4120,4120,4120,4120,0
|
|
20250121,154900,1207155755,4120,4120,4120,4120,0
|
|
20250121,154800,1207155755,4120,4120,4120,4120,0
|
|
20250121,154700,1207155755,4120,4120,4120,4120,0
|
|
20250121,154600,1207155755,4120,4120,4120,4120,0
|
|
20250121,154500,1207155755,4120,4120,4120,4120,0
|
|
20250121,154400,1207155755,4120,4120,4120,4120,0
|
|
20250121,154300,1207155755,4120,4120,4120,4120,0
|
|
20250121,154200,1207155755,4120,4120,4120,4120,0
|
|
20250121,154100,1207155755,4120,4120,4120,4120,0
|
|
20250121,154000,1207155755,4120,4120,4120,4120,0
|
|
20250121,153900,1207155755,4120,4120,4120,4120,0
|
|
20250121,153800,1207155755,4120,4120,4120,4120,0
|
|
20250121,153700,1207155755,4120,4120,4120,4120,0
|
|
20250121,153600,1207155755,4120,4120,4120,4120,0
|
|
20250121,153500,1207155755,4120,4120,4120,4120,0
|
|
20250121,153400,1207155755,4120,4120,4120,4120,0
|
|
20250121,153300,1207155755,4120,4120,4120,4120,0
|
|
20250121,153200,1207155755,4120,4120,4120,4120,0
|
|
20250121,153100,1207155755,4120,4120,4120,4120,0
|
|
20250121,153000,1207155755,4120,4120,4120,4120,3320
|
|
20250121,152900,1193477355,4120,4120,4120,4120,0
|
|
20250121,152800,1193477355,4120,4120,4120,4120,0
|
|
20250121,152700,1193477355,4120,4120,4120,4120,0
|
|
20250121,152600,1193477355,4120,4120,4120,4120,0
|
|
20250121,152500,1193477355,4120,4120,4120,4120,0
|
|
20250121,152400,1193477355,4120,4120,4120,4120,0
|
|
20250121,152300,1193477355,4120,4120,4120,4120,0
|
|
20250121,152200,1193477355,4120,4120,4120,4120,0
|
|
20250121,152100,1193477355,4120,4120,4120,4120,0
|
|
20250121,152000,1193477355,4120,4120,4120,4120,0
|
|
20250121,151900,1193477355,4120,4120,4130,4120,1194
|
|
20250121,151800,1188555140,4125,4120,4125,4120,2110
|
|
20250121,151700,1179859905,4120,4110,4125,4110,252
|
|
20250121,151600,1178823560,4110,4090,4110,4090,2007
|
|
20250121,151500,1170599125,4085,4080,4090,4080,1894
|
|
20250121,151400,1162863285,4075,4075,4080,4075,698
|
|
20250121,151300,1160017900,4080,4080,4080,4080,11
|
|
20250121,151200,1159973020,4075,4080,4080,4075,323
|
|
20250121,151100,1158655765,4080,4075,4080,4075,118
|
|
20250121,151000,1158174855,4080,4065,4080,4060,1216
|
|
20250121,150900,1153224430,4080,4075,4080,4065,52
|
|
20250121,150800,1153012925,4070,4065,4070,4065,128
|
|
20250121,150700,1152492555,4080,4070,4080,4065,116
|
|
20250121,150600,1152020480,4080,4070,4080,4070,50
|
|
20250121,150500,1151816960,4070,4065,4070,4065,266
|
|
20250121,150400,1150735160,4065,4065,4065,4065,0
|
|
20250121,150300,1150735160,4065,4080,4080,4065,359
|
|
20250121,150200,1149272440,4070,4070,4070,4070,0
|
|
20250121,150100,1149272440,4070,4075,4075,4070,308
|
|
20250121,150000,1148017380,4070,4070,4070,4070,170
|
|
20250121,145900,1147325480,4070,4070,4070,4070,0
|
|
20250121,145800,1147325480,4070,4070,4070,4070,0
|
|
20250121,145700,1147325480,4070,4065,4080,4060,1131
|
|
20250121,145600,1142730800,4060,4060,4060,4060,135
|
|
20250121,145500,1142182700,4080,4080,4080,4080,19
|
|
20250121,145400,1142105180,4080,4080,4080,4080,1
|
|
20250121,145300,1142101100,4080,4080,4080,4080,0
|
|
20250121,145200,1142101100,4080,4080,4080,4080,173
|
|
20250121,145100,1141395260,4060,4060,4060,4060,77
|
|
20250121,145000,1141082640,4060,4065,4065,4060,25
|
|
20250121,144900,1140981025,4060,4060,4075,4060,118
|
|
20250121,144800,1140501720,4060,4060,4060,4060,3
|
|
20250121,144700,1140489540,4060,4060,4060,4060,30
|
|
20250121,144600,1140367740,4080,4080,4080,4080,1
|
|
20250121,144500,1140363660,4055,4070,4070,4055,3325
|
|
20250121,144400,1126872940,4080,4075,4080,4075,124
|
|
20250121,144300,1126367025,4080,4080,4080,4080,24
|
|
20250121,144200,1126269105,4060,4060,4060,4060,140
|
|
20250121,144100,1125700705,4060,4060,4060,4060,222
|
|
20250121,144000,1124799385,4060,4060,4060,4060,307
|
|
20250121,143900,1123552965,4060,4070,4070,4060,4824
|
|
20250121,143800,1103956765,4070,4070,4070,4070,0
|
|
20250121,143700,1103956765,4070,4070,4070,4070,100
|
|
20250121,143600,1103549765,4070,4075,4075,4070,49
|
|
20250121,143500,1103350325,4070,4075,4075,4070,30
|
|
20250121,143400,1103228215,4070,4070,4070,4070,250
|
|
20250121,143300,1102210715,4075,4085,4085,4075,1402
|
|
20250121,143200,1096493995,4085,4085,4085,4085,190
|
|
20250121,143100,1095717845,4085,4085,4085,4085,5
|
|
20250121,143000,1095697420,4100,4100,4100,4100,3
|
|
20250121,142900,1095685120,4100,4100,4100,4100,0
|
|
20250121,142800,1095685120,4100,4100,4100,4095,7
|
|
20250121,142700,1095656430,4075,4075,4075,4075,50
|
|
20250121,142600,1095452680,4105,4105,4105,4105,60
|
|
20250121,142500,1095206380,4105,4105,4105,4105,10
|
|
20250121,142400,1095165330,4105,4095,4105,4075,5115
|
|
20250121,142300,1074296435,4095,4095,4095,4095,36
|
|
20250121,142200,1074149015,4105,4120,4120,4105,1163
|
|
20250121,142100,1069374130,4110,4115,4120,4110,145
|
|
20250121,142000,1068777505,4110,4110,4110,4110,0
|
|
20250121,141900,1068777505,4110,4110,4110,4110,310
|
|
20250121,141800,1067503405,4110,4110,4110,4110,175
|
|
20250121,141700,1066784155,4115,4110,4120,4110,265
|
|
20250121,141600,1065692845,4120,4120,4120,4120,0
|
|
20250121,141500,1065692845,4120,4115,4120,4115,505
|
|
20250121,141400,1063613885,4115,4110,4115,4110,239
|
|
20250121,141300,1062631510,4110,4110,4110,4110,8
|
|
20250121,141200,1062598630,4110,4110,4110,4110,219
|
|
20250121,141100,1061698540,4115,4115,4115,4115,10
|
|
20250121,141000,1061657390,4115,4115,4115,4115,7
|
|
20250121,140900,1061628585,4115,4115,4115,4115,49
|
|
20250121,140800,1061426950,4115,4115,4115,4115,6
|
|
20250121,140700,1061402260,4115,4115,4115,4115,0
|
|
20250121,140600,1061402260,4115,4115,4115,4115,0
|
|
20250121,140500,1061402260,4115,4110,4115,4110,86
|
|
20250121,140400,1061048570,4110,4110,4110,4110,259
|
|
20250121,140300,1059984080,4110,4110,4110,4110,0
|
|
20250121,140200,1059984080,4110,4110,4110,4110,2
|
|
20250121,140100,1059975860,4110,4110,4110,4110,1
|
|
20250121,140000,1059971750,4095,4095,4095,4095,200
|
|
20250121,135900,1059152750,4110,4110,4110,4110,0
|
|
20250121,135800,1059152750,4110,4105,4110,4105,123
|
|
20250121,135700,1058647500,4100,4095,4100,4095,1240
|
|
20250121,135600,1053563700,4095,4095,4095,4095,20
|
|
20250121,135500,1053481800,4095,4085,4095,4085,2
|
|
20250121,135400,1053473620,4085,4085,4085,4085,244
|
|
20250121,135300,1052476880,4085,4085,4085,4085,302
|
|
20250121,135200,1051243210,4085,4085,4085,4085,466
|
|
20250121,135100,1049339600,4085,4090,4090,4085,397
|
|
20250121,135000,1047717290,4090,4090,4090,4090,6
|
|
20250121,134900,1047692750,4090,4090,4090,4090,0
|
|
20250121,134800,1047692750,4090,4090,4090,4090,0
|
|
20250121,134700,1047692750,4090,4090,4090,4090,76
|
|
20250121,134600,1047381910,4090,4090,4090,4090,10
|
|
20250121,134500,1047341010,4095,4095,4095,4095,0
|
|
20250121,134400,1047341010,4095,4095,4095,4095,0
|
|
20250121,134300,1047341010,4095,4095,4095,4095,224
|
|
20250121,134200,1046423730,4095,4095,4095,4095,6
|
|
20250121,134100,1046399160,4090,4095,4095,4090,434
|
|
20250121,134000,1044623860,4095,4095,4095,4095,228
|
|
20250121,133900,1043690200,4100,4100,4100,4100,0
|
|
20250121,133800,1043690200,4100,4100,4100,4100,50
|
|
20250121,133700,1043485200,4100,4100,4100,4100,1
|
|
20250121,133600,1043481100,4100,4095,4100,4095,25
|
|
20250121,133500,1043378720,4095,4100,4100,4095,556
|
|
20250121,133400,1041099130,4100,4100,4100,4100,0
|
|
20250121,133300,1041099130,4100,4100,4100,4100,33
|
|
20250121,133200,1040963830,4100,4100,4100,4100,698
|
|
20250121,133100,1038102030,4100,4100,4100,4100,0
|
|
20250121,133000,1038102030,4100,4100,4100,4100,682
|
|
20250121,132900,1035305830,4100,4100,4100,4100,57
|
|
20250121,132800,1035072130,4105,4100,4105,4100,24
|
|
20250121,132700,1034973725,4100,4100,4100,4100,19
|
|
20250121,132600,1034895825,4105,4105,4105,4105,100
|
|
20250121,132500,1034485325,4105,4105,4105,4105,0
|
|
20250121,132400,1034485325,4105,4105,4105,4105,42
|
|
20250121,132300,1034312915,4105,4105,4105,4105,0
|
|
20250121,132200,1034312915,4105,4105,4105,4105,0
|
|
20250121,132100,1034312915,4105,4105,4105,4105,1
|
|
20250121,132000,1034308810,4100,4100,4100,4100,4
|
|
20250121,131900,1034292410,4105,4110,4110,4105,27
|
|
20250121,131800,1034181525,4110,4105,4110,4105,15
|
|
20250121,131700,1034119935,4105,4100,4105,4085,1207
|
|
20250121,131600,1029179210,4105,4105,4105,4095,1282
|
|
20250121,131500,1023928885,4105,4105,4105,4095,2432
|
|
20250121,131400,1013964310,4110,4110,4115,4105,67
|
|
20250121,131300,1013688945,4105,4100,4105,4100,746
|
|
20250121,131200,1010630025,4100,4100,4100,4100,10
|
|
20250121,131100,1010589025,4095,4090,4095,4090,5299
|
|
20250121,131000,988890225,4090,4090,4090,4090,0
|
|
20250121,130900,988890225,4090,4090,4090,4090,3
|
|
20250121,130800,988877955,4090,4090,4090,4090,1
|
|
20250121,130700,988873865,4080,4080,4080,4080,0
|
|
20250121,130600,988873865,4080,4080,4080,4080,395
|
|
20250121,130500,987262265,4075,4075,4075,4075,0
|
|
20250121,130400,987262265,4075,4075,4075,4075,74
|
|
20250121,130300,986960715,4075,4080,4080,4075,12
|
|
20250121,130200,986911760,4080,4080,4080,4080,1
|
|
20250121,130100,986907680,4080,4080,4080,4080,10
|
|
20250121,130000,986866880,4075,4080,4080,4075,34
|
|
20250121,125900,986728280,4080,4090,4090,4080,15
|
|
20250121,125800,986667005,4090,4090,4090,4090,72
|
|
20250121,125700,986372525,4080,4080,4080,4080,5
|
|
20250121,125600,986352125,4095,4095,4095,4095,50
|
|
20250121,125500,986147375,4095,4095,4095,4095,2
|
|
20250121,125400,986139185,4075,4080,4080,4075,100
|
|
20250121,125300,985731635,4075,4095,4095,4075,101
|
|
20250121,125200,985319790,4080,4080,4080,4080,319
|
|
20250121,125100,984018270,4080,4080,4080,4080,323
|
|
20250121,125000,982700430,4080,4080,4080,4080,0
|
|
20250121,124900,982700430,4080,4080,4080,4080,305
|
|
20250121,124800,981456030,4080,4080,4080,4080,13
|
|
20250121,124700,981402990,4080,4080,4080,4080,15
|
|
20250121,124600,981341790,4080,4080,4080,4080,1226
|
|
20250121,124500,976339710,4080,4080,4080,4080,0
|
|
20250121,124400,976339710,4080,4090,4090,4080,220
|
|
20250121,124300,975441210,4090,4090,4090,4090,0
|
|
20250121,124200,975441210,4090,4090,4090,4090,220
|
|
20250121,124100,974541410,4080,4080,4080,4080,0
|
|
20250121,124000,974541410,4080,4080,4080,4080,0
|
|
20250121,123900,974541410,4080,4080,4080,4080,4
|
|
20250121,123800,974525090,4080,4080,4085,4080,79
|
|
20250121,123700,974202515,4080,4080,4080,4080,429
|
|
20250121,123600,972452195,4090,4085,4090,4080,221
|
|
20250121,123500,971550450,4080,4080,4080,4080,0
|
|
20250121,123400,971550450,4080,4085,4085,4080,3033
|
|
20250121,123300,959175245,4085,4085,4085,4085,0
|
|
20250121,123200,959175245,4085,4085,4085,4085,18
|
|
20250121,123100,959101715,4085,4090,4090,4085,460
|
|
20250121,123000,957221820,4095,4095,4095,4095,23
|
|
20250121,122900,957127635,4095,4080,4095,4080,112
|
|
20250121,122800,956669800,4090,4090,4090,4090,0
|
|
20250121,122700,956669800,4090,4080,4090,4080,58
|
|
20250121,122600,956433150,4080,4080,4080,4080,499
|
|
20250121,122500,954397230,4080,4080,4080,4080,0
|
|
20250121,122400,954397230,4080,4080,4080,4080,210
|
|
20250121,122300,953540430,4080,4080,4080,4080,50
|
|
20250121,122200,953336430,4080,4080,4080,4080,0
|
|
20250121,122100,953336430,4080,4075,4085,4075,868
|
|
20250121,122000,949797725,4085,4075,4085,4075,604
|
|
20250121,121900,947330615,4070,4070,4070,4070,150
|
|
20250121,121800,946720115,4070,4065,4070,4065,94
|
|
20250121,121700,946337570,4055,4055,4055,4055,500
|
|
20250121,121600,944310070,4060,4060,4060,4060,70
|
|
20250121,121500,944025870,4060,4060,4060,4060,1
|
|
20250121,121400,944021810,4060,4040,4060,4040,13
|
|
20250121,121300,943969240,4035,4040,4040,4035,160
|
|
20250121,121200,943323355,4035,4065,4065,4035,1996
|
|
20250121,121100,935258630,4075,4075,4075,4075,250
|
|
20250121,121000,934239880,4075,4075,4075,4075,187
|
|
20250121,120900,933477855,4070,4080,4085,4070,702
|
|
20250121,120800,930619700,4085,4090,4090,4070,839
|
|
20250121,120700,927188395,4090,4090,4090,4090,4869
|
|
20250121,120600,907274185,4090,4080,4090,4080,114
|
|
20250121,120500,906808020,4070,4070,4080,4070,756
|
|
20250121,120400,903731005,4070,4065,4070,4065,206
|
|
20250121,120300,902893610,4065,4065,4065,4065,50
|
|
20250121,120200,902690360,4065,4065,4065,4065,11
|
|
20250121,120100,902645645,4060,4060,4060,4060,100
|
|
20250121,120000,902239645,4060,4060,4060,4060,72
|
|
20250121,115900,901947325,4060,4060,4060,4060,20
|
|
20250121,115800,901866125,4060,4050,4060,4050,24
|
|
20250121,115700,901768915,4050,4050,4050,4050,0
|
|
20250121,115600,901768915,4050,4050,4050,4040,699
|
|
20250121,115500,898937975,4055,4050,4055,4050,5
|
|
20250121,115400,898917715,4055,4055,4055,4055,10
|
|
20250121,115300,898877165,4055,4055,4055,4055,0
|
|
20250121,115200,898877165,4055,4055,4055,4055,315
|
|
20250121,115100,897599840,4035,4035,4035,4035,0
|
|
20250121,115000,897599840,4035,4040,4040,4035,21
|
|
20250121,114900,897515100,4060,4060,4060,4060,0
|
|
20250121,114800,897515100,4060,4060,4060,4060,1
|
|
20250121,114700,897511040,4035,4030,4060,4030,502
|
|
20250121,114600,895487945,4030,4060,4060,4030,5373
|
|
20250121,114500,873750630,4060,4060,4060,4060,21
|
|
20250121,114400,873665370,4060,4060,4060,4060,105
|
|
20250121,114300,873239070,4065,4065,4065,4065,3
|
|
20250121,114200,873226875,4060,4060,4065,4060,1915
|
|
20250121,114100,865451970,4060,4065,4065,4060,219
|
|
20250121,114000,864561780,4065,4060,4065,4060,492
|
|
20250121,113900,862564255,4065,4065,4065,4060,1394
|
|
20250121,113800,856897650,4065,4065,4065,4065,9
|
|
20250121,113700,856861065,4065,4065,4065,4060,298
|
|
20250121,113600,855650665,4065,4060,4065,4060,2175
|
|
20250121,113500,846810340,4065,4065,4065,4065,1092
|
|
20250121,113400,842371360,4060,4060,4060,4060,799
|
|
20250121,113300,839127420,4055,4060,4060,4055,622
|
|
20250121,113200,836603100,4060,4060,4065,4060,928
|
|
20250121,113100,832835270,4065,4065,4065,4065,502
|
|
20250121,113000,830794640,4060,4065,4065,4060,249
|
|
20250121,112900,829783410,4065,4060,4065,4060,18
|
|
20250121,112800,829710260,4060,4065,4065,4060,100
|
|
20250121,112700,829304210,4065,4060,4065,4060,162
|
|
20250121,112600,828646485,4060,4060,4065,4060,249
|
|
20250121,112500,827635540,4060,4065,4065,4055,358
|
|
20250121,112400,826181605,4065,4060,4065,4055,87
|
|
20250121,112300,825828805,4055,4060,4065,4055,864
|
|
20250121,112200,822323910,4065,4065,4065,4065,0
|
|
20250121,112100,822323910,4065,4050,4065,4050,11407
|
|
20250121,112000,776123000,4050,4045,4050,4045,21
|
|
20250121,111900,776038025,4045,4045,4045,4040,405
|
|
20250121,111800,774401795,4040,4040,4040,4040,5
|
|
20250121,111700,774381595,4045,4045,4050,4045,14
|
|
20250121,111600,774324945,4045,4045,4045,4045,100
|
|
20250121,111500,773920445,4030,4030,4045,4030,161
|
|
20250121,111400,773271600,4030,4050,4050,4030,21
|
|
20250121,111300,773186865,4035,4050,4050,4035,3
|
|
20250121,111200,773174745,4030,4035,4035,4030,2908
|
|
20250121,111100,761451215,4050,4050,4050,4035,79
|
|
20250121,111000,761131295,4050,4050,4050,4035,198
|
|
20250121,110900,760329410,4050,4035,4050,4030,930
|
|
20250121,110800,756576285,4035,4035,4050,4035,292
|
|
20250121,110700,755398035,4050,4050,4050,4035,50
|
|
20250121,110600,755196045,4035,4040,4050,4035,10
|
|
20250121,110500,755155570,4030,4030,4030,4030,4
|
|
20250121,110400,755139450,4050,4030,4050,4030,100
|
|
20250121,110300,754736080,4030,4030,4030,4030,236
|
|
20250121,110200,753785000,4045,4035,4045,4035,24
|
|
20250121,110100,753687930,4035,4050,4050,4035,336
|
|
20250121,110000,752327655,4050,4040,4050,4040,669
|
|
20250121,105900,749620820,4025,4025,4025,4025,4
|
|
20250121,105800,749604720,4030,4040,4040,4030,99
|
|
20250121,105700,749205260,4030,4030,4030,4030,141
|
|
20250121,105600,748637030,4030,4030,4030,4025,215
|
|
20250121,105500,747771030,4025,4030,4045,4025,846
|
|
20250121,105400,744363770,4045,4030,4050,4030,260
|
|
20250121,105300,743315815,4050,4030,4050,4025,2104
|
|
20250121,105200,734841535,4030,4045,4045,4030,3100
|
|
20250121,105100,722330655,4045,4045,4045,4045,2
|
|
20250121,105000,722322565,4040,4050,4050,4040,425
|
|
20250121,104900,720604265,4055,4055,4055,4055,1
|
|
20250121,104800,720600210,4045,4045,4055,4045,674
|
|
20250121,104700,717873850,4045,4055,4055,4045,1280
|
|
20250121,104600,712693245,4050,4045,4050,4045,503
|
|
20250121,104500,710658605,4055,4045,4055,4045,101
|
|
20250121,104400,710250050,4055,4050,4055,4040,1154
|
|
20250121,104300,705582515,4050,4055,4055,4045,2476
|
|
20250121,104200,695555820,4060,4050,4060,4050,173
|
|
20250121,104100,694855160,4060,4060,4060,4050,340
|
|
20250121,104000,693477260,4060,4060,4060,4060,1
|
|
20250121,103900,693473200,4060,4060,4060,4060,33
|
|
20250121,103800,693339220,4055,4045,4060,4045,673
|
|
20250121,103700,690610270,4035,4035,4045,4030,1184
|
|
20250121,103600,685832775,4040,4050,4055,4030,2431
|
|
20250121,103500,676014010,4055,4055,4055,4050,247
|
|
20250121,103400,675012945,4055,4040,4055,4040,129
|
|
20250121,103300,674490500,4035,4035,4035,4035,60
|
|
20250121,103200,674248400,4030,4035,4035,4030,300
|
|
20250121,103100,673039375,4030,4035,4035,4030,1206
|
|
20250121,103000,668178425,4030,4050,4050,4030,14969
|
|
20250121,102900,607783085,4040,4060,4060,4040,11566
|
|
20250121,102800,560897600,4060,4065,4065,4060,5636
|
|
20250121,102700,538015135,4065,4085,4085,4065,2561
|
|
20250121,102600,527602305,4065,4085,4085,4065,302
|
|
20250121,102500,526374445,4080,4080,4080,4080,500
|
|
20250121,102400,524334445,4085,4085,4085,4065,175
|
|
20250121,102300,523622810,4060,4085,4085,4060,6132
|
|
20250121,102200,498711615,4085,4080,4085,4075,1546
|
|
20250121,102100,492409270,4085,4085,4085,4085,1188
|
|
20250121,102000,487556290,4095,4095,4095,4095,1
|
|
20250121,101900,487552195,4090,4100,4100,4090,3430
|
|
20250121,101800,473492320,4115,4100,4115,4100,428
|
|
20250121,101700,471737505,4100,4125,4130,4100,2177
|
|
20250121,101600,462799300,4130,4130,4130,4130,40
|
|
20250121,101500,462634100,4130,4120,4130,4120,394
|
|
20250121,101400,461007850,4120,4120,4120,4110,94
|
|
20250121,101300,460621470,4110,4125,4125,4110,338
|
|
20250121,101200,459230220,4125,4120,4125,4120,144
|
|
20250121,101100,458636405,4110,4110,4110,4110,13
|
|
20250121,101000,458582975,4105,4105,4105,4105,101
|
|
20250121,100900,458168370,4100,4120,4120,4100,653
|
|
20250121,100800,455485240,4115,4110,4120,4110,155
|
|
20250121,100700,454848175,4105,4110,4110,4100,616
|
|
20250121,100600,452320530,4115,4100,4125,4100,633
|
|
20250121,100500,449721355,4100,4090,4105,4085,725
|
|
20250121,100400,446759550,4105,4100,4110,4085,1756
|
|
20250121,100300,439575685,4085,4085,4110,4085,2578
|
|
20250121,100200,429030765,4085,4070,4085,4060,3019
|
|
20250121,100100,416756430,4070,4095,4095,4055,7046
|
|
20250121,100000,388071510,4100,4125,4125,4100,1616
|
|
20250121,095900,381440600,4130,4130,4130,4130,1
|
|
20250121,095800,381436470,4100,4120,4125,4100,959
|
|
20250121,095700,377487125,4120,4120,4130,4110,477
|
|
20250121,095600,375520960,4105,4110,4120,4100,2779
|
|
20250121,095500,364110915,4110,4110,4120,4105,316
|
|
20250121,095400,362812080,4110,4110,4135,4085,4674
|
|
20250121,095300,343625345,4135,4120,4135,4115,2186
|
|
20250121,095200,334623130,4135,4135,4140,4120,2729
|
|
20250121,095100,323350400,4140,4150,4155,4140,180
|
|
20250121,095000,322604830,4155,4135,4155,4135,210
|
|
20250121,094900,321735060,4155,4170,4170,4130,2852
|
|
20250121,094800,309921395,4170,4170,4170,4160,96
|
|
20250121,094700,309521445,4170,4160,4175,4130,2556
|
|
20250121,094600,298896365,4175,4180,4180,4160,2822
|
|
20250121,094500,287146205,4180,4185,4200,4165,1293
|
|
20250121,094400,281752645,4200,4200,4210,4180,1651
|
|
20250121,094300,274835720,4210,4190,4210,4190,158
|
|
20250121,094200,274173460,4215,4220,4220,4190,250
|
|
20250121,094100,273125535,4190,4220,4220,4190,2949
|
|
20250121,094000,260762390,4220,4220,4220,4220,314
|
|
20250121,093900,259437310,4220,4200,4220,4195,2181
|
|
20250121,093800,250277515,4200,4210,4210,4190,6019
|
|
20250121,093700,225002150,4225,4215,4225,4205,2018
|
|
20250121,093600,216515480,4210,4230,4230,4210,625
|
|
20250121,093500,213882200,4230,4220,4235,4205,1393
|
|
20250121,093400,208015700,4215,4240,4240,4215,2652
|
|
20250121,093300,196797900,4240,4245,4245,4240,195
|
|
20250121,093200,195970670,4245,4245,4245,4240,328
|
|
20250121,093100,194579810,4245,4245,4245,4245,107
|
|
20250121,093000,194125595,4260,4255,4260,4255,166
|
|
20250121,092900,193418670,4260,4260,4260,4240,1343
|
|
20250121,092800,187709505,4260,4260,4260,4240,441
|
|
20250121,092700,185835035,4265,4250,4265,4250,845
|
|
20250121,092600,182239610,4250,4240,4255,4240,641
|
|
20250121,092500,179517185,4240,4240,4250,4235,1024
|
|
20250121,092400,175176340,4250,4250,4250,4250,31
|
|
20250121,092300,175044590,4250,4255,4255,4235,971
|
|
20250121,092200,170927485,4255,4240,4260,4240,3861
|
|
20250121,092100,154521290,4240,4255,4255,4240,3261
|
|
20250121,092000,140665635,4260,4260,4260,4260,187
|
|
20250121,091900,139869015,4270,4270,4270,4255,341
|
|
20250121,091800,138417980,4270,4285,4285,4255,4393
|
|
20250121,091700,119697995,4270,4270,4285,4265,1009
|
|
20250121,091600,115390815,4270,4300,4300,4270,2143
|
|
20250121,091500,106236185,4300,4285,4300,4275,4608
|
|
20250121,091400,86521215,4305,4300,4305,4300,195
|
|
20250121,091300,85682090,4300,4270,4300,4270,445
|
|
20250121,091200,83780350,4300,4320,4320,4270,3961
|
|
20250121,091100,66809075,4300,4325,4325,4300,208
|
|
20250121,091000,65914600,4325,4325,4325,4325,1
|
|
20250121,090900,65910275,4325,4305,4330,4290,1837
|
|
20250121,090800,58008130,4330,4330,4330,4330,0
|
|
20250121,090700,58008130,4330,4330,4330,4330,0
|
|
20250121,090600,58008130,4330,4300,4330,4285,764
|
|
20250121,090500,54719845,4300,4310,4315,4290,226
|
|
20250121,090400,53748465,4305,4305,4305,4275,3062
|
|
20250121,090300,40642330,4295,4300,4320,4295,1235
|
|
20250121,090200,35331920,4325,4310,4325,4295,2082
|
|
20250121,090100,26370925,4325,4310,4325,4260,4584
|
|
20250121,090000,6674830,4345,4365,4365,4305,1198
|