643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,194000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,193900,2813427930,4130,4130,4130,4130,0
|
|
20250121,193800,2813427930,4130,4130,4130,4130,0
|
|
20250121,193700,2813427930,4130,4130,4130,4130,0
|
|
20250121,193600,2813427930,4130,4130,4130,4130,0
|
|
20250121,193500,2813427930,4130,4130,4130,4130,0
|
|
20250121,193400,2813427930,4130,4130,4130,4130,0
|
|
20250121,193300,2813427930,4130,4130,4130,4130,0
|
|
20250121,193200,2813427930,4130,4130,4130,4130,0
|
|
20250121,193100,2813427930,4130,4130,4130,4130,0
|
|
20250121,193000,2813427930,4130,4130,4130,4130,0
|
|
20250121,192900,2813427930,4130,4130,4130,4130,0
|
|
20250121,192800,2813427930,4130,4130,4130,4130,0
|
|
20250121,192700,2813427930,4130,4130,4130,4130,0
|
|
20250121,192600,2813427930,4130,4130,4130,4130,0
|
|
20250121,192500,2813427930,4130,4130,4130,4130,0
|
|
20250121,192400,2813427930,4130,4130,4130,4130,0
|
|
20250121,192300,2813427930,4130,4130,4130,4130,0
|
|
20250121,192200,2813427930,4130,4130,4130,4130,0
|
|
20250121,192100,2813427930,4130,4130,4130,4130,0
|
|
20250121,192000,2813427930,4130,4130,4130,4130,0
|
|
20250121,191900,2813427930,4130,4130,4130,4130,0
|
|
20250121,191800,2813427930,4130,4130,4130,4130,0
|
|
20250121,191700,2813427930,4130,4130,4130,4130,0
|
|
20250121,191600,2813427930,4130,4130,4130,4130,0
|
|
20250121,191500,2813427930,4130,4130,4130,4130,0
|
|
20250121,191400,2813427930,4130,4130,4130,4130,0
|
|
20250121,191300,2813427930,4130,4130,4130,4130,0
|
|
20250121,191200,2813427930,4130,4130,4130,4130,0
|
|
20250121,191100,2813427930,4130,4130,4130,4130,0
|
|
20250121,191000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,190900,2813427930,4130,4130,4130,4130,0
|
|
20250121,190800,2813427930,4130,4130,4130,4130,0
|
|
20250121,190700,2813427930,4130,4130,4130,4130,0
|
|
20250121,190600,2813427930,4130,4130,4130,4130,0
|
|
20250121,190500,2813427930,4130,4130,4130,4130,0
|
|
20250121,190400,2813427930,4130,4130,4130,4130,0
|
|
20250121,190300,2813427930,4130,4130,4130,4130,0
|
|
20250121,190200,2813427930,4130,4130,4130,4130,0
|
|
20250121,190100,2813427930,4130,4130,4130,4130,0
|
|
20250121,190000,2813427930,4130,4130,4130,4130,0
|
|
20250121,185900,2813427930,4130,4130,4130,4130,0
|
|
20250121,185800,2813427930,4130,4130,4130,4130,0
|
|
20250121,185700,2813427930,4130,4130,4130,4130,0
|
|
20250121,185600,2813427930,4130,4130,4130,4130,0
|
|
20250121,185500,2813427930,4130,4130,4130,4130,0
|
|
20250121,185400,2813427930,4130,4130,4130,4130,0
|
|
20250121,185300,2813427930,4130,4130,4130,4130,0
|
|
20250121,185200,2813427930,4130,4130,4130,4130,0
|
|
20250121,185100,2813427930,4130,4130,4130,4130,0
|
|
20250121,185000,2813427930,4130,4130,4130,4130,0
|
|
20250121,184900,2813427930,4130,4130,4130,4130,0
|
|
20250121,184800,2813427930,4130,4130,4130,4130,0
|
|
20250121,184700,2813427930,4130,4130,4130,4130,0
|
|
20250121,184600,2813427930,4130,4130,4130,4130,0
|
|
20250121,184500,2813427930,4130,4130,4130,4130,0
|
|
20250121,184400,2813427930,4130,4130,4130,4130,0
|
|
20250121,184300,2813427930,4130,4130,4130,4130,0
|
|
20250121,184200,2813427930,4130,4130,4130,4130,0
|
|
20250121,184100,2813427930,4130,4130,4130,4130,0
|
|
20250121,184000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,183900,2813427930,4130,4130,4130,4130,0
|
|
20250121,183800,2813427930,4130,4130,4130,4130,0
|
|
20250121,183700,2813427930,4130,4130,4130,4130,0
|
|
20250121,183600,2813427930,4130,4130,4130,4130,0
|
|
20250121,183500,2813427930,4130,4130,4130,4130,0
|
|
20250121,183400,2813427930,4130,4130,4130,4130,0
|
|
20250121,183300,2813427930,4130,4130,4130,4130,0
|
|
20250121,183200,2813427930,4130,4130,4130,4130,0
|
|
20250121,183100,2813427930,4130,4130,4130,4130,0
|
|
20250121,183000,2813427930,4130,4130,4130,4130,0
|
|
20250121,182900,2813427930,4130,4130,4130,4130,0
|
|
20250121,182800,2813427930,4130,4130,4130,4130,0
|
|
20250121,182700,2813427930,4130,4130,4130,4130,0
|
|
20250121,182600,2813427930,4130,4130,4130,4130,0
|
|
20250121,182500,2813427930,4130,4130,4130,4130,0
|
|
20250121,182400,2813427930,4130,4130,4130,4130,0
|
|
20250121,182300,2813427930,4130,4130,4130,4130,0
|
|
20250121,182200,2813427930,4130,4130,4130,4130,0
|
|
20250121,182100,2813427930,4130,4130,4130,4130,0
|
|
20250121,182000,2813427930,4130,4130,4130,4130,0
|
|
20250121,181900,2813427930,4130,4130,4130,4130,0
|
|
20250121,181800,2813427930,4130,4130,4130,4130,0
|
|
20250121,181700,2813427930,4130,4130,4130,4130,0
|
|
20250121,181600,2813427930,4130,4130,4130,4130,0
|
|
20250121,181500,2813427930,4130,4130,4130,4130,0
|
|
20250121,181400,2813427930,4130,4130,4130,4130,0
|
|
20250121,181300,2813427930,4130,4130,4130,4130,0
|
|
20250121,181200,2813427930,4130,4130,4130,4130,0
|
|
20250121,181100,2813427930,4130,4130,4130,4130,0
|
|
20250121,181000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,180900,2813427930,4130,4130,4130,4130,0
|
|
20250121,180800,2813427930,4130,4130,4130,4130,0
|
|
20250121,180700,2813427930,4130,4130,4130,4130,0
|
|
20250121,180600,2813427930,4130,4130,4130,4130,0
|
|
20250121,180500,2813427930,4130,4130,4130,4130,0
|
|
20250121,180400,2813427930,4130,4130,4130,4130,0
|
|
20250121,180300,2813427930,4130,4130,4130,4130,0
|
|
20250121,180200,2813427930,4130,4130,4130,4130,0
|
|
20250121,180100,2813427930,4130,4130,4130,4130,0
|
|
20250121,180000,2813427930,4130,4130,4130,4130,0
|
|
20250121,175900,2813427930,4130,4130,4130,4130,0
|
|
20250121,175800,2813427930,4130,4130,4130,4130,0
|
|
20250121,175700,2813427930,4130,4130,4130,4130,0
|
|
20250121,175600,2813427930,4130,4130,4130,4130,0
|
|
20250121,175500,2813427930,4130,4130,4130,4130,0
|
|
20250121,175400,2813427930,4130,4130,4130,4130,0
|
|
20250121,175300,2813427930,4130,4130,4130,4130,0
|
|
20250121,175200,2813427930,4130,4130,4130,4130,0
|
|
20250121,175100,2813427930,4130,4130,4130,4130,0
|
|
20250121,175000,2813427930,4130,4130,4130,4130,0
|
|
20250121,174900,2813427930,4130,4130,4130,4130,0
|
|
20250121,174800,2813427930,4130,4130,4130,4130,0
|
|
20250121,174700,2813427930,4130,4130,4130,4130,0
|
|
20250121,174600,2813427930,4130,4130,4130,4130,0
|
|
20250121,174500,2813427930,4130,4130,4130,4130,0
|
|
20250121,174400,2813427930,4130,4130,4130,4130,0
|
|
20250121,174300,2813427930,4130,4130,4130,4130,0
|
|
20250121,174200,2813427930,4130,4130,4130,4130,0
|
|
20250121,174100,2813427930,4130,4130,4130,4130,0
|
|
20250121,174000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,173900,2813427930,4130,4130,4130,4130,0
|
|
20250121,173800,2813427930,4130,4130,4130,4130,0
|
|
20250121,173700,2813427930,4130,4130,4130,4130,0
|
|
20250121,173600,2813427930,4130,4130,4130,4130,0
|
|
20250121,173500,2813427930,4130,4130,4130,4130,0
|
|
20250121,173400,2813427930,4130,4130,4130,4130,0
|
|
20250121,173300,2813427930,4130,4130,4130,4130,0
|
|
20250121,173200,2813427930,4130,4130,4130,4130,0
|
|
20250121,173100,2813427930,4130,4130,4130,4130,0
|
|
20250121,173000,2813427930,4130,4130,4130,4130,0
|
|
20250121,172900,2813427930,4130,4130,4130,4130,0
|
|
20250121,172800,2813427930,4130,4130,4130,4130,0
|
|
20250121,172700,2813427930,4130,4130,4130,4130,0
|
|
20250121,172600,2813427930,4130,4130,4130,4130,0
|
|
20250121,172500,2813427930,4130,4130,4130,4130,0
|
|
20250121,172400,2813427930,4130,4130,4130,4130,0
|
|
20250121,172300,2813427930,4130,4130,4130,4130,0
|
|
20250121,172200,2813427930,4130,4130,4130,4130,0
|
|
20250121,172100,2813427930,4130,4130,4130,4130,0
|
|
20250121,172000,2813427930,4130,4130,4130,4130,0
|
|
20250121,171900,2813427930,4130,4130,4130,4130,0
|
|
20250121,171800,2813427930,4130,4130,4130,4130,0
|
|
20250121,171700,2813427930,4130,4130,4130,4130,0
|
|
20250121,171600,2813427930,4130,4130,4130,4130,0
|
|
20250121,171500,2813427930,4130,4130,4130,4130,0
|
|
20250121,171400,2813427930,4130,4130,4130,4130,0
|
|
20250121,171300,2813427930,4130,4130,4130,4130,0
|
|
20250121,171200,2813427930,4130,4130,4130,4130,0
|
|
20250121,171100,2813427930,4130,4130,4130,4130,0
|
|
20250121,171000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,170900,2813427930,4130,4130,4130,4130,0
|
|
20250121,170800,2813427930,4130,4130,4130,4130,0
|
|
20250121,170700,2813427930,4130,4130,4130,4130,0
|
|
20250121,170600,2813427930,4130,4130,4130,4130,0
|
|
20250121,170500,2813427930,4130,4130,4130,4130,0
|
|
20250121,170400,2813427930,4130,4130,4130,4130,0
|
|
20250121,170300,2813427930,4130,4130,4130,4130,0
|
|
20250121,170200,2813427930,4130,4130,4130,4130,0
|
|
20250121,170100,2813427930,4130,4130,4130,4130,0
|
|
20250121,170000,2813427930,4130,4130,4130,4130,0
|
|
20250121,165900,2813427930,4130,4130,4130,4130,0
|
|
20250121,165800,2813427930,4130,4130,4130,4130,0
|
|
20250121,165700,2813427930,4130,4130,4130,4130,0
|
|
20250121,165600,2813427930,4130,4130,4130,4130,0
|
|
20250121,165500,2813427930,4130,4130,4130,4130,0
|
|
20250121,165400,2813427930,4130,4130,4130,4130,0
|
|
20250121,165300,2813427930,4130,4130,4130,4130,0
|
|
20250121,165200,2813427930,4130,4130,4130,4130,0
|
|
20250121,165100,2813427930,4130,4130,4130,4130,0
|
|
20250121,165000,2813427930,4130,4130,4130,4130,0
|
|
20250121,164900,2813427930,4130,4130,4130,4130,0
|
|
20250121,164800,2813427930,4130,4130,4130,4130,0
|
|
20250121,164700,2813427930,4130,4130,4130,4130,0
|
|
20250121,164600,2813427930,4130,4130,4130,4130,0
|
|
20250121,164500,2813427930,4130,4130,4130,4130,0
|
|
20250121,164400,2813427930,4130,4130,4130,4130,0
|
|
20250121,164300,2813427930,4130,4130,4130,4130,0
|
|
20250121,164200,2813427930,4130,4130,4130,4130,0
|
|
20250121,164100,2813427930,4130,4130,4130,4130,0
|
|
20250121,164000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,163900,2813427930,4130,4130,4130,4130,0
|
|
20250121,163800,2813427930,4130,4130,4130,4130,0
|
|
20250121,163700,2813427930,4130,4130,4130,4130,0
|
|
20250121,163600,2813427930,4130,4130,4130,4130,0
|
|
20250121,163500,2813427930,4130,4130,4130,4130,0
|
|
20250121,163400,2813427930,4130,4130,4130,4130,0
|
|
20250121,163300,2813427930,4130,4130,4130,4130,0
|
|
20250121,163200,2813427930,4130,4130,4130,4130,0
|
|
20250121,163100,2813427930,4130,4130,4130,4130,0
|
|
20250121,163000,2813427930,4130,4130,4130,4130,0
|
|
20250121,162900,2813427930,4130,4130,4130,4130,0
|
|
20250121,162800,2813427930,4130,4130,4130,4130,0
|
|
20250121,162700,2813427930,4130,4130,4130,4130,0
|
|
20250121,162600,2813427930,4130,4130,4130,4130,0
|
|
20250121,162500,2813427930,4130,4130,4130,4130,0
|
|
20250121,162400,2813427930,4130,4130,4130,4130,0
|
|
20250121,162300,2813427930,4130,4130,4130,4130,0
|
|
20250121,162200,2813427930,4130,4130,4130,4130,0
|
|
20250121,162100,2813427930,4130,4130,4130,4130,0
|
|
20250121,162000,2813427930,4130,4130,4130,4130,0
|
|
20250121,161900,2813427930,4130,4130,4130,4130,0
|
|
20250121,161800,2813427930,4130,4130,4130,4130,0
|
|
20250121,161700,2813427930,4130,4130,4130,4130,0
|
|
20250121,161600,2813427930,4130,4130,4130,4130,0
|
|
20250121,161500,2813427930,4130,4130,4130,4130,0
|
|
20250121,161400,2813427930,4130,4130,4130,4130,0
|
|
20250121,161300,2813427930,4130,4130,4130,4130,0
|
|
20250121,161200,2813427930,4130,4130,4130,4130,0
|
|
20250121,161100,2813427930,4130,4130,4130,4130,0
|
|
20250121,161000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,160900,2813427930,4130,4130,4130,4130,0
|
|
20250121,160800,2813427930,4130,4130,4130,4130,0
|
|
20250121,160700,2813427930,4130,4130,4130,4130,0
|
|
20250121,160600,2813427930,4130,4130,4130,4130,0
|
|
20250121,160500,2813427930,4130,4130,4130,4130,0
|
|
20250121,160400,2813427930,4130,4130,4130,4130,0
|
|
20250121,160300,2813427930,4130,4130,4130,4130,0
|
|
20250121,160200,2813427930,4130,4130,4130,4130,0
|
|
20250121,160100,2813427930,4130,4130,4130,4130,0
|
|
20250121,160000,2813427930,4130,4130,4130,4130,0
|
|
20250121,155900,2813427930,4130,4130,4130,4130,0
|
|
20250121,155800,2813427930,4130,4130,4130,4130,0
|
|
20250121,155700,2813427930,4130,4130,4130,4130,0
|
|
20250121,155600,2813427930,4130,4130,4130,4130,0
|
|
20250121,155500,2813427930,4130,4130,4130,4130,0
|
|
20250121,155400,2813427930,4130,4130,4130,4130,0
|
|
20250121,155300,2813427930,4130,4130,4130,4130,0
|
|
20250121,155200,2813427930,4130,4130,4130,4130,0
|
|
20250121,155100,2813427930,4130,4130,4130,4130,0
|
|
20250121,155000,2813427930,4130,4130,4130,4130,0
|
|
20250121,154900,2813427930,4130,4130,4130,4130,0
|
|
20250121,154800,2813427930,4130,4130,4130,4130,0
|
|
20250121,154700,2813427930,4130,4130,4130,4130,0
|
|
20250121,154600,2813427930,4130,4130,4130,4130,0
|
|
20250121,154500,2813427930,4130,4130,4130,4130,0
|
|
20250121,154400,2813427930,4130,4130,4130,4130,0
|
|
20250121,154300,2813427930,4130,4130,4130,4130,0
|
|
20250121,154200,2813427930,4130,4130,4130,4130,0
|
|
20250121,154100,2813427930,4130,4130,4130,4130,0
|
|
20250121,154000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,153900,2813427930,4130,4130,4130,4130,0
|
|
20250121,153800,2813427930,4130,4130,4130,4130,0
|
|
20250121,153700,2813427930,4130,4130,4130,4130,0
|
|
20250121,153600,2813427930,4130,4130,4130,4130,0
|
|
20250121,153500,2813427930,4130,4130,4130,4130,0
|
|
20250121,153400,2813427930,4130,4130,4130,4130,0
|
|
20250121,153300,2813427930,4130,4130,4130,4130,0
|
|
20250121,153200,2813427930,4130,4130,4130,4130,0
|
|
20250121,153100,2813427930,4130,4130,4130,4130,0
|
|
20250121,153000,2813427930,4130,4130,4130,4130,6662
|
|
20250121,152900,2785913870,4130,4130,4130,4130,0
|
|
20250121,152800,2785913870,4130,4130,4130,4130,0
|
|
20250121,152700,2785913870,4130,4130,4130,4130,0
|
|
20250121,152600,2785913870,4130,4130,4130,4130,0
|
|
20250121,152500,2785913870,4130,4130,4130,4130,0
|
|
20250121,152400,2785913870,4130,4130,4130,4130,0
|
|
20250121,152300,2785913870,4130,4130,4130,4130,0
|
|
20250121,152200,2785913870,4130,4130,4130,4130,0
|
|
20250121,152100,2785913870,4130,4130,4130,4130,0
|
|
20250121,152000,2785913870,4130,4130,4130,4130,0
|
|
20250121,151900,2785913870,4130,4125,4130,4125,1331
|
|
20250121,151800,2780423445,4130,4130,4135,4130,403
|
|
20250121,151700,2778758875,4135,4135,4135,4135,191
|
|
20250121,151600,2777969090,4135,4135,4135,4135,724
|
|
20250121,151500,2774975350,4135,4140,4140,4130,302
|
|
20250121,151400,2773727775,4140,4140,4140,4130,182
|
|
20250121,151300,2772974795,4130,4130,4130,4125,320
|
|
20250121,151200,2771653310,4130,4130,4130,4130,35
|
|
20250121,151100,2771508760,4125,4125,4125,4125,0
|
|
20250121,151000,2771508760,4125,4130,4130,4125,1159
|
|
20250121,150900,2766727835,4130,4130,4130,4130,690
|
|
20250121,150800,2763878135,4130,4130,4130,4130,4000
|
|
20250121,150700,2747358135,4130,4145,4145,4130,915
|
|
20250121,150600,2743574760,4145,4145,4145,4145,248
|
|
20250121,150500,2742546800,4145,4145,4145,4145,40
|
|
20250121,150400,2742381000,4145,4145,4145,4145,40
|
|
20250121,150300,2742215200,4145,4130,4145,4130,1149
|
|
20250121,150200,2737464290,4140,4140,4140,4140,59
|
|
20250121,150100,2737220030,4140,4140,4140,4140,40
|
|
20250121,150000,2737054430,4145,4145,4145,4145,40
|
|
20250121,145900,2736888630,4145,4145,4145,4145,40
|
|
20250121,145800,2736722830,4145,4145,4145,4145,547
|
|
20250121,145700,2734455515,4145,4145,4145,4130,38
|
|
20250121,145600,2734298110,4145,4145,4145,4130,3334
|
|
20250121,145500,2720501675,4145,4145,4145,4145,40
|
|
20250121,145400,2720335875,4145,4145,4145,4145,58
|
|
20250121,145300,2720095465,4145,4140,4145,4135,1869
|
|
20250121,145200,2712361820,4140,4135,4140,4135,724
|
|
20250121,145100,2709366460,4135,4135,4135,4135,747
|
|
20250121,145000,2706277615,4130,4135,4135,4130,2558
|
|
20250121,144900,2695705285,4135,4130,4135,4130,164
|
|
20250121,144800,2695027200,4130,4130,4130,4130,421
|
|
20250121,144700,2693288470,4130,4130,4130,4130,550
|
|
20250121,144600,2691016970,4140,4140,4140,4140,52
|
|
20250121,144500,2690801690,4140,4140,4140,4140,305
|
|
20250121,144400,2689538990,4140,4140,4140,4140,31
|
|
20250121,144300,2689410650,4110,4115,4115,4110,991
|
|
20250121,144200,2685335395,4110,4120,4120,4110,9674
|
|
20250121,144100,2645530715,4120,4130,4130,4120,3398
|
|
20250121,144000,2631527605,4130,4125,4130,4125,3338
|
|
20250121,143900,2617757805,4125,4130,4130,4125,3663
|
|
20250121,143800,2602645720,4130,4140,4140,4125,1946
|
|
20250121,143700,2594617970,4140,4130,4140,4130,1811
|
|
20250121,143600,2587138330,4130,4130,4130,4130,0
|
|
20250121,143500,2587138330,4130,4130,4130,4130,788
|
|
20250121,143400,2583883890,4130,4145,4145,4130,959
|
|
20250121,143300,2579917210,4145,4160,4160,4145,1111
|
|
20250121,143200,2575309900,4140,4135,4160,4135,5641
|
|
20250121,143100,2551955690,4135,4120,4135,4115,37528
|
|
20250121,143000,2397264200,4120,4130,4130,4120,7372
|
|
20250121,142900,2366847895,4130,4140,4140,4130,34
|
|
20250121,142800,2366707145,4140,4140,4140,4125,7682
|
|
20250121,142700,2335016470,4140,4145,4145,4125,6665
|
|
20250121,142600,2307506760,4145,4145,4145,4135,8309
|
|
20250121,142500,2273108810,4145,4140,4160,4140,16532
|
|
20250121,142400,2204663325,4140,4160,4160,4140,3325
|
|
20250121,142300,2190887710,4160,4165,4165,4150,137
|
|
20250121,142200,2190318405,4165,4175,4175,4160,732
|
|
20250121,142100,2187268790,4175,4175,4175,4175,28
|
|
20250121,142000,2187151890,4180,4180,4180,4170,403
|
|
20250121,141900,2185471240,4180,4200,4200,4180,402
|
|
20250121,141800,2183788480,4200,4190,4200,4190,165
|
|
20250121,141700,2183096935,4190,4195,4195,4185,688
|
|
20250121,141600,2180215455,4195,4200,4205,4195,443
|
|
20250121,141500,2178356850,4200,4205,4210,4195,1792
|
|
20250121,141400,2170831340,4205,4215,4225,4200,2190
|
|
20250121,141300,2161604730,4215,4175,4215,4165,34586
|
|
20250121,141200,2016383445,4175,4175,4175,4175,143
|
|
20250121,141100,2015786420,4175,4165,4175,4165,4981
|
|
20250121,141000,1995019870,4165,4155,4165,4155,3024
|
|
20250121,140900,1982444910,4165,4165,4165,4155,126
|
|
20250121,140800,1981920985,4165,4170,4170,4165,197
|
|
20250121,140700,1981100195,4170,4180,4185,4170,828
|
|
20250121,140600,1977637355,4180,4180,4185,4175,6724
|
|
20250121,140500,1949528880,4180,4170,4180,4165,2013
|
|
20250121,140400,1941122130,4170,4170,4175,4165,489
|
|
20250121,140300,1939083005,4170,4180,4185,4170,623
|
|
20250121,140200,1936477480,4180,4180,4190,4180,3793
|
|
20250121,140100,1920594140,4180,4180,4180,4180,4311
|
|
20250121,140000,1902574160,4180,4155,4185,4155,11832
|
|
20250121,135900,1853178670,4150,4150,4150,4150,50
|
|
20250121,135800,1852971170,4155,4150,4155,4145,2014
|
|
20250121,135700,1844617730,4155,4135,4160,4135,5447
|
|
20250121,135600,1822038915,4150,4150,4150,4150,525
|
|
20250121,135500,1819860165,4150,4150,4155,4150,526
|
|
20250121,135400,1817675315,4130,4140,4180,4130,24918
|
|
20250121,135300,1714101580,4130,4135,4140,4130,3563
|
|
20250121,135200,1699363110,4140,4125,4140,4125,5621
|
|
20250121,135100,1676109680,4120,4120,4120,4120,2
|
|
20250121,135000,1676101440,4120,4125,4125,4120,76
|
|
20250121,134900,1675788205,4125,4110,4125,4110,1811
|
|
20250121,134800,1668327350,4120,4090,4120,4090,9563
|
|
20250121,134700,1629063960,4090,4075,4090,4075,1775
|
|
20250121,134600,1621804225,4095,4095,4095,4095,0
|
|
20250121,134500,1621804225,4095,4095,4095,4095,10
|
|
20250121,134400,1621763275,4095,4095,4095,4095,48
|
|
20250121,134300,1621566715,4100,4100,4100,4100,500
|
|
20250121,134200,1619516715,4100,4100,4100,4100,0
|
|
20250121,134100,1619516715,4100,4075,4100,4075,2
|
|
20250121,134000,1619508540,4070,4100,4100,4070,37
|
|
20250121,133900,1619357920,4105,4105,4105,4105,0
|
|
20250121,133800,1619357920,4105,4105,4105,4105,0
|
|
20250121,133700,1619357920,4105,4100,4105,4100,2365
|
|
20250121,133600,1609650095,4105,4090,4105,4090,3459
|
|
20250121,133500,1595456860,4090,4075,4090,4075,4556
|
|
20250121,133400,1576858970,4070,4070,4070,4070,4654
|
|
20250121,133300,1557917190,4050,4070,4070,4050,382
|
|
20250121,133200,1556369970,4070,4070,4070,4050,5025
|
|
20250121,133100,1536014350,4070,4075,4075,4070,3280
|
|
20250121,133000,1522651150,4080,4080,4080,4080,984
|
|
20250121,132900,1518636430,4080,4080,4080,4080,0
|
|
20250121,132800,1518636430,4080,4080,4080,4080,723
|
|
20250121,132700,1515686590,4085,4085,4085,4085,100
|
|
20250121,132600,1515278090,4080,4080,4080,4080,130
|
|
20250121,132500,1514747690,4080,4080,4080,4080,10
|
|
20250121,132400,1514706890,4080,4080,4080,4080,10
|
|
20250121,132300,1514666090,4085,4085,4085,4085,0
|
|
20250121,132200,1514666090,4085,4085,4085,4085,36
|
|
20250121,132100,1514519030,4085,4080,4085,4075,252
|
|
20250121,132000,1513492020,4080,4080,4080,4080,130
|
|
20250121,131900,1512961620,4090,4090,4090,4090,1
|
|
20250121,131800,1512957530,4070,4090,4090,4070,7483
|
|
20250121,131700,1482435640,4090,4100,4100,4090,790
|
|
20250121,131600,1479204430,4105,4095,4105,4090,167
|
|
20250121,131500,1478521170,4090,4115,4115,4085,3729
|
|
20250121,131400,1463273705,4115,4095,4115,4095,311
|
|
20250121,131300,1461999590,4125,4105,4125,4095,609
|
|
20250121,131200,1459500095,4140,4140,4140,4140,28
|
|
20250121,131100,1459384175,4100,4140,4140,4100,3630
|
|
20250121,131000,1444491960,4140,4140,4140,4135,442
|
|
20250121,130900,1442662130,4145,4140,4145,4115,9980
|
|
20250121,130800,1401354950,4145,4140,4145,4130,7121
|
|
20250121,130700,1371870175,4140,4130,4140,4125,17520
|
|
20250121,130600,1299464060,4130,4100,4130,4100,8242
|
|
20250121,130500,1265459505,4100,4125,4125,4100,443
|
|
20250121,130400,1263637130,4125,4110,4130,4100,26049
|
|
20250121,130300,1156364720,4105,4080,4105,4080,22880
|
|
20250121,130200,1062617790,4085,4085,4085,4085,0
|
|
20250121,130100,1062617790,4085,4060,4085,4060,6643
|
|
20250121,130000,1035647160,4085,4075,4085,4060,5827
|
|
20250121,125900,1011974090,4075,4070,4075,4070,380
|
|
20250121,125800,1010427090,4075,4075,4075,4075,80
|
|
20250121,125700,1010101090,4070,4070,4070,4070,426
|
|
20250121,125600,1008367270,4070,4075,4075,4070,37
|
|
20250121,125500,1008216650,4080,4080,4080,4080,0
|
|
20250121,125400,1008216650,4080,4090,4090,4080,184
|
|
20250121,125300,1007465170,4085,4085,4085,4085,100
|
|
20250121,125200,1007056670,4080,4080,4080,4080,100
|
|
20250121,125100,1006648670,4090,4090,4090,4090,30
|
|
20250121,125000,1006525970,4080,4085,4090,4080,434
|
|
20250121,124900,1004754740,4080,4095,4095,4075,1066
|
|
20250121,124800,1000390470,4095,4095,4095,4065,3099
|
|
20250121,124700,987753135,4090,4090,4095,4090,132
|
|
20250121,124600,987213230,4090,4080,4090,4075,629
|
|
20250121,124500,984647045,4085,4085,4085,4085,100
|
|
20250121,124400,984238545,4090,4090,4090,4090,39
|
|
20250121,124300,984079035,4090,4080,4090,4080,13
|
|
20250121,124200,984025985,4090,4075,4090,4075,2
|
|
20250121,124100,984017820,4090,4090,4090,4090,0
|
|
20250121,124000,984017820,4090,4090,4090,4090,0
|
|
20250121,123900,984017820,4090,4090,4090,4090,103
|
|
20250121,123800,983596550,4090,4090,4090,4090,240
|
|
20250121,123700,982614950,4090,4090,4090,4090,0
|
|
20250121,123600,982614950,4090,4095,4095,4090,49
|
|
20250121,123500,982414485,4095,4095,4095,4095,0
|
|
20250121,123400,982414485,4095,4100,4100,4095,804
|
|
20250121,123300,979121935,4100,4100,4100,4095,52
|
|
20250121,123200,978908985,4095,4095,4095,4095,386
|
|
20250121,123100,977328315,4095,4100,4100,4095,525
|
|
20250121,123000,975178435,4100,4100,4100,4100,797
|
|
20250121,122900,971910735,4100,4095,4100,4095,4
|
|
20250121,122800,971894340,4095,4095,4095,4095,0
|
|
20250121,122700,971894340,4095,4095,4095,4095,274
|
|
20250121,122600,970772310,4095,4090,4095,4090,48
|
|
20250121,122500,970575985,4090,4100,4105,4090,1471
|
|
20250121,122400,964544890,4100,4100,4100,4100,250
|
|
20250121,122300,963519890,4100,4095,4100,4095,5050
|
|
20250121,122200,942815880,4085,4085,4085,4085,396
|
|
20250121,122100,941198220,4095,4100,4100,4095,42
|
|
20250121,122000,941026180,4100,4105,4105,4100,5324
|
|
20250121,121900,919194850,4100,4105,4105,4100,233
|
|
20250121,121800,918239070,4115,4115,4115,4105,928
|
|
20250121,121700,914424085,4110,4095,4120,4095,15573
|
|
20250121,121600,850502390,4095,4090,4095,4090,1000
|
|
20250121,121500,846407460,4095,4095,4095,4095,0
|
|
20250121,121400,846407460,4095,4090,4095,4090,1179
|
|
20250121,121300,841579885,4090,4080,4090,4080,7309
|
|
20250121,121200,811696815,4060,4070,4080,4060,235
|
|
20250121,121100,810739915,4070,4070,4070,4070,0
|
|
20250121,121000,810739915,4070,4065,4070,4065,15532
|
|
20250121,120900,747525175,4050,4050,4050,4050,0
|
|
20250121,120800,747525175,4050,4050,4050,4050,0
|
|
20250121,120700,747525175,4050,4050,4050,4050,0
|
|
20250121,120600,747525175,4050,4050,4050,4050,0
|
|
20250121,120500,747525175,4050,4050,4050,4050,0
|
|
20250121,120400,747525175,4050,4050,4050,4050,2000
|
|
20250121,120300,739425175,4050,4050,4050,4050,801
|
|
20250121,120200,736181125,4060,4060,4060,4060,879
|
|
20250121,120100,732612385,4060,4060,4060,4060,100
|
|
20250121,120000,732206385,4060,4060,4060,4060,100
|
|
20250121,115900,731800385,4060,4060,4060,4060,0
|
|
20250121,115800,731800385,4060,4070,4070,4060,446
|
|
20250121,115700,729986380,4070,4085,4085,4070,491
|
|
20250121,115600,727980660,4085,4085,4090,4085,5052
|
|
20250121,115500,707342985,4080,4070,4080,4070,3001
|
|
20250121,115400,695106590,4070,4070,4070,4070,1
|
|
20250121,115300,695102520,4070,4070,4070,4070,102
|
|
20250121,115200,694687380,4060,4060,4060,4060,0
|
|
20250121,115100,694687380,4060,4060,4060,4060,0
|
|
20250121,115000,694687380,4060,4060,4060,4060,0
|
|
20250121,114900,694687380,4060,4085,4085,4060,272
|
|
20250121,114800,693582810,4095,4080,4095,4080,2000
|
|
20250121,114700,685412810,4060,4065,4065,4060,166
|
|
20250121,114600,684738175,4065,4080,4080,4065,644
|
|
20250121,114500,682117315,4065,4085,4095,4065,5383
|
|
20250121,114400,660114405,4085,4075,4090,4055,31223
|
|
20250121,114300,532579650,4075,4050,4075,4050,5000
|
|
20250121,114200,512236600,4040,4040,4040,4040,1
|
|
20250121,114100,512232560,4050,4050,4050,4050,0
|
|
20250121,114000,512232560,4050,4050,4050,4050,0
|
|
20250121,113900,512232560,4050,4050,4050,4050,0
|
|
20250121,113800,512232560,4050,4055,4055,4050,2503
|
|
20250121,113700,502091150,4060,4060,4060,4060,0
|
|
20250121,113600,502091150,4060,4060,4060,4055,115
|
|
20250121,113500,501624810,4055,4055,4055,4055,0
|
|
20250121,113400,501624810,4055,4055,4055,4055,0
|
|
20250121,113300,501624810,4055,4060,4060,4055,50
|
|
20250121,113200,501422035,4075,4070,4075,4070,876
|
|
20250121,113100,497855740,4070,4065,4070,4065,732
|
|
20250121,113000,494878660,4070,4070,4070,4070,1024
|
|
20250121,112900,490710980,4070,4070,4075,4070,3007
|
|
20250121,112800,478472475,4070,4055,4080,4055,14496
|
|
20250121,112700,419524295,4055,4055,4055,4055,3028
|
|
20250121,112600,407245755,4050,4045,4050,4045,148
|
|
20250121,112500,406646410,4050,4050,4050,4050,0
|
|
20250121,112400,406646410,4050,4040,4050,4040,131
|
|
20250121,112300,406117160,4040,4040,4050,4040,2504
|
|
20250121,112200,395977050,4030,4030,4030,4030,1700
|
|
20250121,112100,389126050,4030,4030,4030,4030,0
|
|
20250121,112000,389126050,4030,4040,4040,4030,101
|
|
20250121,111900,388718020,4030,4035,4035,4030,459
|
|
20250121,111800,386866565,4035,4035,4035,4035,0
|
|
20250121,111700,386866565,4035,4055,4060,4035,2236
|
|
20250121,111600,377800965,4060,4060,4060,4040,239
|
|
20250121,111500,376834625,4060,4060,4065,4060,705
|
|
20250121,111400,373972265,4060,4055,4060,4050,5200
|
|
20250121,111300,352881380,4055,4065,4070,4030,1781
|
|
20250121,111200,345645935,4065,4020,4065,4015,7500
|
|
20250121,111100,315293775,4045,4045,4045,4045,0
|
|
20250121,111000,315293775,4045,4025,4055,4015,5008
|
|
20250121,110900,295010240,4025,3990,4025,3990,2910
|
|
20250121,110800,283350410,4015,3990,4070,3990,32384
|
|
20250121,110700,153236010,3990,3990,3990,3990,1
|
|
20250121,110600,153232020,3975,3975,3975,3975,0
|
|
20250121,110500,153232020,3975,3975,3975,3975,0
|
|
20250121,110400,153232020,3975,3975,3975,3975,0
|
|
20250121,110300,153232020,3975,3975,3975,3975,0
|
|
20250121,110200,153232020,3975,3975,3975,3975,228
|
|
20250121,110100,152325720,3975,3975,3975,3975,3274
|
|
20250121,110000,139311570,3995,3995,3995,3995,1
|
|
20250121,105900,139307575,3975,3985,3995,3975,461
|
|
20250121,105800,137469575,3980,3980,3980,3980,300
|
|
20250121,105700,136275575,3975,3975,3975,3975,863
|
|
20250121,105600,132845150,3975,3975,3975,3975,0
|
|
20250121,105500,132845150,3975,3975,3975,3975,0
|
|
20250121,105400,132845150,3975,3975,3975,3975,0
|
|
20250121,105300,132845150,3975,3975,3975,3975,0
|
|
20250121,105200,132845150,3975,3975,3975,3975,442
|
|
20250121,105100,131088200,3985,3985,3985,3985,0
|
|
20250121,105000,131088200,3985,3985,3985,3985,0
|
|
20250121,104900,131088200,3985,3985,3985,3985,0
|
|
20250121,104800,131088200,3985,3985,3990,3950,2363
|
|
20250121,104700,121667125,3990,3985,3990,3985,1000
|
|
20250121,104600,117678375,3990,3990,3990,3990,0
|
|
20250121,104500,117678375,3990,3990,3990,3990,0
|
|
20250121,104400,117678375,3990,3955,3990,3955,1500
|
|
20250121,104300,111719765,3955,3955,3955,3955,0
|
|
20250121,104200,111719765,3955,3955,3955,3955,0
|
|
20250121,104100,111719765,3955,3955,3955,3955,0
|
|
20250121,104000,111719765,3955,3955,3955,3955,90
|
|
20250121,103900,111363815,3930,3930,3955,3930,2701
|
|
20250121,103800,100748860,3930,3935,3935,3930,6169
|
|
20250121,103700,76503575,3955,3955,3955,3955,0
|
|
20250121,103600,76503575,3955,3955,3955,3955,0
|
|
20250121,103500,76503575,3955,3955,3955,3955,0
|
|
20250121,103400,76503575,3955,3955,3955,3955,0
|
|
20250121,103300,76503575,3955,3955,3955,3955,0
|
|
20250121,103200,76503575,3955,3955,3955,3955,1
|
|
20250121,103100,76499620,3945,3940,3945,3940,305
|
|
20250121,103000,75296420,3940,3940,3940,3940,500
|
|
20250121,102900,73326420,3940,3940,3940,3940,0
|
|
20250121,102800,73326420,3940,3940,3940,3940,441
|
|
20250121,102700,71588880,3940,3940,3940,3940,5
|
|
20250121,102600,71569180,3940,3950,3950,3940,605
|
|
20250121,102500,69185430,3950,3950,3950,3950,0
|
|
20250121,102400,69185430,3950,3950,3950,3950,252
|
|
20250121,102300,68190030,3960,3960,3960,3960,0
|
|
20250121,102200,68190030,3960,3960,3960,3960,1103
|
|
20250121,102100,63822150,3935,3940,3940,3935,219
|
|
20250121,102000,62960210,3965,3970,3970,3965,8
|
|
20250121,101900,62928470,3970,3970,3970,3970,80
|
|
20250121,101800,62610870,3970,3970,3970,3970,260
|
|
20250121,101700,61578670,3970,3965,3970,3965,293
|
|
20250121,101600,60415510,3965,3965,3965,3965,18
|
|
20250121,101500,60344140,3965,3965,3965,3965,0
|
|
20250121,101400,60344140,3965,3965,3965,3965,6
|
|
20250121,101300,60320350,3970,3970,3970,3970,1
|
|
20250121,101200,60316380,3965,3965,3965,3965,90
|
|
20250121,101100,59959530,3965,3945,3965,3945,275
|
|
20250121,101000,58871580,3945,3930,3945,3925,1361
|
|
20250121,100900,53526955,3960,3960,3960,3960,0
|
|
20250121,100800,53526955,3960,3960,3960,3960,0
|
|
20250121,100700,53526955,3960,3960,3960,3960,0
|
|
20250121,100600,53526955,3960,3960,3960,3960,1
|
|
20250121,100500,53522995,3955,3955,3955,3955,1
|
|
20250121,100400,53519040,3955,3960,3960,3930,15
|
|
20250121,100300,53459885,3955,3955,3955,3955,199
|
|
20250121,100200,52672840,3930,3950,3955,3930,761
|
|
20250121,100100,49681545,3930,3930,3930,3930,1222
|
|
20250121,100000,44879085,3960,3960,3960,3960,0
|
|
20250121,095900,44879085,3960,3960,3960,3960,0
|
|
20250121,095800,44879085,3960,3960,3960,3960,0
|
|
20250121,095700,44879085,3960,3960,3960,3960,0
|
|
20250121,095600,44879085,3960,3960,3960,3960,0
|
|
20250121,095500,44879085,3960,3960,3960,3960,0
|
|
20250121,095400,44879085,3960,3935,3960,3930,501
|
|
20250121,095300,42908020,3960,3960,3960,3960,0
|
|
20250121,095200,42908020,3960,3960,3960,3960,1500
|
|
20250121,095100,36968020,3960,3960,3960,3960,1
|
|
20250121,095000,36964060,3950,3950,3950,3950,160
|
|
20250121,094900,36332060,3970,3970,3970,3970,0
|
|
20250121,094800,36332060,3970,3970,3970,3970,0
|
|
20250121,094700,36332060,3970,3970,3970,3970,0
|
|
20250121,094600,36332060,3970,3970,3970,3970,10
|
|
20250121,094500,36292360,3970,3970,3970,3970,22
|
|
20250121,094400,36205020,3970,3970,3970,3970,2
|
|
20250121,094300,36197080,3950,3950,3950,3950,999
|
|
20250121,094200,32251030,3940,3940,3940,3940,565
|
|
20250121,094100,30024930,3955,3955,3955,3955,573
|
|
20250121,094000,27758715,3945,3950,3950,3945,101
|
|
20250121,093900,27359770,3950,3950,3950,3950,0
|
|
20250121,093800,27359770,3950,3950,3950,3950,0
|
|
20250121,093700,27359770,3950,3950,3950,3950,170
|
|
20250121,093600,26688270,3950,3970,3970,3950,31
|
|
20250121,093500,26565800,3950,3950,3950,3950,168
|
|
20250121,093400,25902200,3975,3950,3975,3950,101
|
|
20250121,093300,25503225,3975,3975,3975,3975,0
|
|
20250121,093200,25503225,3975,3975,3975,3975,2
|
|
20250121,093100,25495275,3985,3985,3985,3985,0
|
|
20250121,093000,25495275,3985,3985,3985,3985,0
|
|
20250121,092900,25495275,3985,3985,3985,3985,0
|
|
20250121,092800,25495275,3985,3985,3985,3985,0
|
|
20250121,092700,25495275,3985,3985,3985,3985,0
|
|
20250121,092600,25495275,3985,3985,3985,3985,0
|
|
20250121,092500,25495275,3985,3985,3985,3985,1
|
|
20250121,092400,25491290,3950,3955,3955,3950,100
|
|
20250121,092300,25095955,3990,3990,3990,3990,0
|
|
20250121,092200,25095955,3990,3970,3990,3970,998
|
|
20250121,092100,21133545,3970,3950,3970,3950,2254
|
|
20250121,092000,12195215,3950,3950,3950,3950,0
|
|
20250121,091900,12195215,3950,3950,3950,3950,246
|
|
20250121,091800,11223515,3960,3960,3960,3960,1
|
|
20250121,091700,11219555,3940,3940,3940,3940,210
|
|
20250121,091600,10392155,3960,3960,3960,3960,0
|
|
20250121,091500,10392155,3960,3960,3960,3960,0
|
|
20250121,091400,10392155,3960,3960,3960,3960,0
|
|
20250121,091300,10392155,3960,3960,3960,3960,0
|
|
20250121,091200,10392155,3960,3960,3960,3960,0
|
|
20250121,091100,10392155,3960,3960,3960,3960,1
|
|
20250121,091000,10388195,3955,3955,3955,3955,228
|
|
20250121,090900,9486455,3960,3960,3960,3960,0
|
|
20250121,090800,9486455,3960,3960,3960,3960,5
|
|
20250121,090700,9466655,3965,3965,3965,3965,0
|
|
20250121,090600,9466655,3965,3965,3965,3965,0
|
|
20250121,090500,9466655,3965,3965,3965,3965,1
|
|
20250121,090400,9462690,3920,3925,3925,3920,500
|
|
20250121,090300,7501165,3920,3935,3935,3920,1050
|
|
20250121,090200,3376230,3935,3935,3935,3935,0
|
|
20250121,090100,3376230,3935,3935,3935,3935,128
|
|
20250121,090000,2872550,3935,3935,3935,3935,730
|