577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,183300,31395772875,3890,3890,3890,3890,0
|
|
20250120,183200,31395772875,3890,3890,3890,3890,0
|
|
20250120,183100,31395772875,3890,3890,3890,3890,0
|
|
20250120,183000,31395772875,3890,3890,3890,3890,0
|
|
20250120,182900,31395772875,3890,3890,3890,3890,0
|
|
20250120,182800,31395772875,3890,3890,3890,3890,0
|
|
20250120,182700,31395772875,3890,3890,3890,3890,0
|
|
20250120,182600,31395772875,3890,3890,3890,3890,0
|
|
20250120,182500,31395772875,3890,3890,3890,3890,0
|
|
20250120,182400,31395772875,3890,3890,3890,3890,0
|
|
20250120,182300,31395772875,3890,3890,3890,3890,0
|
|
20250120,182200,31395772875,3890,3890,3890,3890,0
|
|
20250120,182100,31395772875,3890,3890,3890,3890,0
|
|
20250120,182000,31395772875,3890,3890,3890,3890,0
|
|
20250120,181900,31395772875,3890,3890,3890,3890,0
|
|
20250120,181800,31395772875,3890,3890,3890,3890,0
|
|
20250120,181700,31395772875,3890,3890,3890,3890,0
|
|
20250120,181600,31395772875,3890,3890,3890,3890,0
|
|
20250120,181500,31395772875,3890,3890,3890,3890,0
|
|
20250120,181400,31395772875,3890,3890,3890,3890,0
|
|
20250120,181300,31395772875,3890,3890,3890,3890,0
|
|
20250120,181200,31395772875,3890,3890,3890,3890,0
|
|
20250120,181100,31395772875,3890,3890,3890,3890,0
|
|
20250120,181000,31395772875,3890,3890,3890,3890,0
|
|
20250120,180900,31395772875,3890,3890,3890,3890,0
|
|
20250120,180800,31395772875,3890,3890,3890,3890,0
|
|
20250120,180700,31395772875,3890,3890,3890,3890,0
|
|
20250120,180600,31395772875,3890,3890,3890,3890,0
|
|
20250120,180500,31395772875,3890,3890,3890,3890,0
|
|
20250120,180400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,180300,31395772875,3890,3890,3890,3890,0
|
|
20250120,180200,31395772875,3890,3890,3890,3890,0
|
|
20250120,180100,31395772875,3890,3890,3890,3890,0
|
|
20250120,180000,31395772875,3890,3890,3890,3890,0
|
|
20250120,175900,31395772875,3890,3890,3890,3890,0
|
|
20250120,175800,31395772875,3890,3890,3890,3890,0
|
|
20250120,175700,31395772875,3890,3890,3890,3890,0
|
|
20250120,175600,31395772875,3890,3890,3890,3890,0
|
|
20250120,175500,31395772875,3890,3890,3890,3890,0
|
|
20250120,175400,31395772875,3890,3890,3890,3890,0
|
|
20250120,175300,31395772875,3890,3890,3890,3890,0
|
|
20250120,175200,31395772875,3890,3890,3890,3890,0
|
|
20250120,175100,31395772875,3890,3890,3890,3890,0
|
|
20250120,175000,31395772875,3890,3890,3890,3890,0
|
|
20250120,174900,31395772875,3890,3890,3890,3890,0
|
|
20250120,174800,31395772875,3890,3890,3890,3890,0
|
|
20250120,174700,31395772875,3890,3890,3890,3890,0
|
|
20250120,174600,31395772875,3890,3890,3890,3890,0
|
|
20250120,174500,31395772875,3890,3890,3890,3890,0
|
|
20250120,174400,31395772875,3890,3890,3890,3890,0
|
|
20250120,174300,31395772875,3890,3890,3890,3890,0
|
|
20250120,174200,31395772875,3890,3890,3890,3890,0
|
|
20250120,174100,31395772875,3890,3890,3890,3890,0
|
|
20250120,174000,31395772875,3890,3890,3890,3890,0
|
|
20250120,173900,31395772875,3890,3890,3890,3890,0
|
|
20250120,173800,31395772875,3890,3890,3890,3890,0
|
|
20250120,173700,31395772875,3890,3890,3890,3890,0
|
|
20250120,173600,31395772875,3890,3890,3890,3890,0
|
|
20250120,173500,31395772875,3890,3890,3890,3890,0
|
|
20250120,173400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,173300,31395772875,3890,3890,3890,3890,0
|
|
20250120,173200,31395772875,3890,3890,3890,3890,0
|
|
20250120,173100,31395772875,3890,3890,3890,3890,0
|
|
20250120,173000,31395772875,3890,3890,3890,3890,0
|
|
20250120,172900,31395772875,3890,3890,3890,3890,0
|
|
20250120,172800,31395772875,3890,3890,3890,3890,0
|
|
20250120,172700,31395772875,3890,3890,3890,3890,0
|
|
20250120,172600,31395772875,3890,3890,3890,3890,0
|
|
20250120,172500,31395772875,3890,3890,3890,3890,0
|
|
20250120,172400,31395772875,3890,3890,3890,3890,0
|
|
20250120,172300,31395772875,3890,3890,3890,3890,0
|
|
20250120,172200,31395772875,3890,3890,3890,3890,0
|
|
20250120,172100,31395772875,3890,3890,3890,3890,0
|
|
20250120,172000,31395772875,3890,3890,3890,3890,0
|
|
20250120,171900,31395772875,3890,3890,3890,3890,0
|
|
20250120,171800,31395772875,3890,3890,3890,3890,0
|
|
20250120,171700,31395772875,3890,3890,3890,3890,0
|
|
20250120,171600,31395772875,3890,3890,3890,3890,0
|
|
20250120,171500,31395772875,3890,3890,3890,3890,0
|
|
20250120,171400,31395772875,3890,3890,3890,3890,0
|
|
20250120,171300,31395772875,3890,3890,3890,3890,0
|
|
20250120,171200,31395772875,3890,3890,3890,3890,0
|
|
20250120,171100,31395772875,3890,3890,3890,3890,0
|
|
20250120,171000,31395772875,3890,3890,3890,3890,0
|
|
20250120,170900,31395772875,3890,3890,3890,3890,0
|
|
20250120,170800,31395772875,3890,3890,3890,3890,0
|
|
20250120,170700,31395772875,3890,3890,3890,3890,0
|
|
20250120,170600,31395772875,3890,3890,3890,3890,0
|
|
20250120,170500,31395772875,3890,3890,3890,3890,0
|
|
20250120,170400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,170300,31395772875,3890,3890,3890,3890,0
|
|
20250120,170200,31395772875,3890,3890,3890,3890,0
|
|
20250120,170100,31395772875,3890,3890,3890,3890,0
|
|
20250120,170000,31395772875,3890,3890,3890,3890,0
|
|
20250120,165900,31395772875,3890,3890,3890,3890,0
|
|
20250120,165800,31395772875,3890,3890,3890,3890,0
|
|
20250120,165700,31395772875,3890,3890,3890,3890,0
|
|
20250120,165600,31395772875,3890,3890,3890,3890,0
|
|
20250120,165500,31395772875,3890,3890,3890,3890,0
|
|
20250120,165400,31395772875,3890,3890,3890,3890,0
|
|
20250120,165300,31395772875,3890,3890,3890,3890,0
|
|
20250120,165200,31395772875,3890,3890,3890,3890,0
|
|
20250120,165100,31395772875,3890,3890,3890,3890,0
|
|
20250120,165000,31395772875,3890,3890,3890,3890,0
|
|
20250120,164900,31395772875,3890,3890,3890,3890,0
|
|
20250120,164800,31395772875,3890,3890,3890,3890,0
|
|
20250120,164700,31395772875,3890,3890,3890,3890,0
|
|
20250120,164600,31395772875,3890,3890,3890,3890,0
|
|
20250120,164500,31395772875,3890,3890,3890,3890,0
|
|
20250120,164400,31395772875,3890,3890,3890,3890,0
|
|
20250120,164300,31395772875,3890,3890,3890,3890,0
|
|
20250120,164200,31395772875,3890,3890,3890,3890,0
|
|
20250120,164100,31395772875,3890,3890,3890,3890,0
|
|
20250120,164000,31395772875,3890,3890,3890,3890,0
|
|
20250120,163900,31395772875,3890,3890,3890,3890,0
|
|
20250120,163800,31395772875,3890,3890,3890,3890,0
|
|
20250120,163700,31395772875,3890,3890,3890,3890,0
|
|
20250120,163600,31395772875,3890,3890,3890,3890,0
|
|
20250120,163500,31395772875,3890,3890,3890,3890,0
|
|
20250120,163400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,163300,31395772875,3890,3890,3890,3890,0
|
|
20250120,163200,31395772875,3890,3890,3890,3890,0
|
|
20250120,163100,31395772875,3890,3890,3890,3890,0
|
|
20250120,163000,31395772875,3890,3890,3890,3890,0
|
|
20250120,162900,31395772875,3890,3890,3890,3890,0
|
|
20250120,162800,31395772875,3890,3890,3890,3890,0
|
|
20250120,162700,31395772875,3890,3890,3890,3890,0
|
|
20250120,162600,31395772875,3890,3890,3890,3890,0
|
|
20250120,162500,31395772875,3890,3890,3890,3890,0
|
|
20250120,162400,31395772875,3890,3890,3890,3890,0
|
|
20250120,162300,31395772875,3890,3890,3890,3890,0
|
|
20250120,162200,31395772875,3890,3890,3890,3890,0
|
|
20250120,162100,31395772875,3890,3890,3890,3890,0
|
|
20250120,162000,31395772875,3890,3890,3890,3890,0
|
|
20250120,161900,31395772875,3890,3890,3890,3890,0
|
|
20250120,161800,31395772875,3890,3890,3890,3890,0
|
|
20250120,161700,31395772875,3890,3890,3890,3890,0
|
|
20250120,161600,31395772875,3890,3890,3890,3890,0
|
|
20250120,161500,31395772875,3890,3890,3890,3890,0
|
|
20250120,161400,31395772875,3890,3890,3890,3890,0
|
|
20250120,161300,31395772875,3890,3890,3890,3890,0
|
|
20250120,161200,31395772875,3890,3890,3890,3890,0
|
|
20250120,161100,31395772875,3890,3890,3890,3890,0
|
|
20250120,161000,31395772875,3890,3890,3890,3890,0
|
|
20250120,160900,31395772875,3890,3890,3890,3890,0
|
|
20250120,160800,31395772875,3890,3890,3890,3890,0
|
|
20250120,160700,31395772875,3890,3890,3890,3890,0
|
|
20250120,160600,31395772875,3890,3890,3890,3890,0
|
|
20250120,160500,31395772875,3890,3890,3890,3890,0
|
|
20250120,160400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,160300,31395772875,3890,3890,3890,3890,0
|
|
20250120,160200,31395772875,3890,3890,3890,3890,0
|
|
20250120,160100,31395772875,3890,3890,3890,3890,0
|
|
20250120,160000,31395772875,3890,3890,3890,3890,0
|
|
20250120,155900,31395772875,3890,3890,3890,3890,0
|
|
20250120,155800,31395772875,3890,3890,3890,3890,0
|
|
20250120,155700,31395772875,3890,3890,3890,3890,0
|
|
20250120,155600,31395772875,3890,3890,3890,3890,0
|
|
20250120,155500,31395772875,3890,3890,3890,3890,0
|
|
20250120,155400,31395772875,3890,3890,3890,3890,0
|
|
20250120,155300,31395772875,3890,3890,3890,3890,0
|
|
20250120,155200,31395772875,3890,3890,3890,3890,0
|
|
20250120,155100,31395772875,3890,3890,3890,3890,0
|
|
20250120,155000,31395772875,3890,3890,3890,3890,0
|
|
20250120,154900,31395772875,3890,3890,3890,3890,0
|
|
20250120,154800,31395772875,3890,3890,3890,3890,0
|
|
20250120,154700,31395772875,3890,3890,3890,3890,0
|
|
20250120,154600,31395772875,3890,3890,3890,3890,0
|
|
20250120,154500,31395772875,3890,3890,3890,3890,0
|
|
20250120,154400,31395772875,3890,3890,3890,3890,0
|
|
20250120,154300,31395772875,3890,3890,3890,3890,0
|
|
20250120,154200,31395772875,3890,3890,3890,3890,0
|
|
20250120,154100,31395772875,3890,3890,3890,3890,0
|
|
20250120,154000,31395772875,3890,3890,3890,3890,0
|
|
20250120,153900,31395772875,3890,3890,3890,3890,0
|
|
20250120,153800,31395772875,3890,3890,3890,3890,0
|
|
20250120,153700,31395772875,3890,3890,3890,3890,0
|
|
20250120,153600,31395772875,3890,3890,3890,3890,0
|
|
20250120,153500,31395772875,3890,3890,3890,3890,0
|
|
20250120,153400,31395772875,3890,3890,3890,3890,54020
|
|
20250120,153300,31395772875,3890,3890,3890,3890,0
|
|
20250120,153200,31395772875,3890,3890,3890,3890,0
|
|
20250120,153100,31395772875,3890,3890,3890,3890,0
|
|
20250120,153000,31395772875,3890,3890,3890,3890,54020
|
|
20250120,152900,31185635075,3885,3885,3885,3885,0
|
|
20250120,152800,31185635075,3885,3885,3885,3885,0
|
|
20250120,152700,31185635075,3885,3885,3885,3885,0
|
|
20250120,152600,31185635075,3885,3885,3885,3885,0
|
|
20250120,152500,31185635075,3885,3885,3885,3885,0
|
|
20250120,152400,31185635075,3885,3885,3885,3885,0
|
|
20250120,152300,31185635075,3885,3885,3885,3885,0
|
|
20250120,152200,31185635075,3885,3885,3885,3885,0
|
|
20250120,152100,31185635075,3885,3885,3885,3885,0
|
|
20250120,152000,31185635075,3885,3885,3885,3885,0
|
|
20250120,151900,31185635075,3885,3875,3890,3870,7835
|
|
20250120,151800,31155259635,3880,3880,3890,3870,16600
|
|
20250120,151700,31090911720,3880,3880,3885,3880,2981
|
|
20250120,151600,31079330715,3880,3880,3885,3870,12394
|
|
20250120,151500,31031304670,3880,3885,3890,3875,7404
|
|
20250120,151400,31002562010,3890,3880,3890,3875,3968
|
|
20250120,151300,30987180190,3880,3895,3895,3880,6711
|
|
20250120,151200,30961112710,3895,3905,3905,3890,1094
|
|
20250120,151100,30956850910,3905,3885,3905,3885,3816
|
|
20250120,151000,30942005500,3890,3880,3890,3875,8783
|
|
20250120,150900,30907860365,3880,3880,3885,3875,3282
|
|
20250120,150800,30895131445,3880,3875,3880,3875,1948
|
|
20250120,150700,30887580465,3875,3880,3880,3865,13868
|
|
20250120,150600,30833920945,3880,3880,3880,3875,3578
|
|
20250120,150500,30820055620,3880,3880,3880,3875,4283
|
|
20250120,150400,30803440730,3880,3885,3890,3880,4617
|
|
20250120,150300,30785505270,3885,3885,3890,3885,1084
|
|
20250120,150200,30781293910,3885,3905,3910,3885,11308
|
|
20250120,150100,30737251055,3900,3910,3910,3900,5495
|
|
20250120,150000,30715806295,3910,3905,3915,3905,12790
|
|
20250120,145900,30665787255,3910,3895,3915,3890,22194
|
|
20250120,145800,30579279615,3895,3895,3895,3890,1071
|
|
20250120,145700,30575111570,3890,3885,3895,3885,2813
|
|
20250120,145600,30564157845,3885,3885,3895,3885,1345
|
|
20250120,145500,30558930910,3895,3885,3895,3880,4387
|
|
20250120,145400,30541878020,3880,3880,3885,3880,4058
|
|
20250120,145300,30526131060,3880,3890,3890,3880,4588
|
|
20250120,145200,30508313595,3890,3885,3890,3885,1231
|
|
20250120,145100,30503530870,3885,3875,3885,3875,1862
|
|
20250120,145000,30496305705,3885,3880,3885,3875,1496
|
|
20250120,144900,30490503225,3880,3885,3895,3880,8057
|
|
20250120,144800,30459191095,3885,3875,3885,3875,3033
|
|
20250120,144700,30447419215,3875,3865,3875,3860,8933
|
|
20250120,144600,30412842110,3865,3865,3870,3860,2094
|
|
20250120,144500,30404744505,3865,3865,3865,3860,930
|
|
20250120,144400,30401150415,3860,3865,3870,3860,7238
|
|
20250120,144300,30373185260,3865,3855,3865,3835,38103
|
|
20250120,144200,30226599685,3855,3850,3855,3845,530
|
|
20250120,144100,30224560250,3850,3850,3855,3840,13185
|
|
20250120,144000,30173862720,3850,3845,3850,3840,5760
|
|
20250120,143900,30151709215,3845,3840,3855,3840,4366
|
|
20250120,143800,30134932345,3840,3860,3860,3840,17458
|
|
20250120,143700,30067766025,3860,3850,3865,3850,4352
|
|
20250120,143600,30050985345,3850,3845,3875,3835,20646
|
|
20250120,143500,29971465335,3845,3840,3860,3835,31734
|
|
20250120,143400,29849684790,3845,3845,3850,3840,15787
|
|
20250120,143300,29788969720,3845,3865,3870,3840,79960
|
|
20250120,143200,29480784390,3865,3875,3885,3865,13937
|
|
20250120,143100,29426843685,3875,3870,3885,3870,6162
|
|
20250120,143000,29402966445,3870,3890,3890,3870,18102
|
|
20250120,142900,29332752270,3895,3885,3895,3885,2607
|
|
20250120,142800,29322612270,3890,3890,3895,3880,3073
|
|
20250120,142700,29310665610,3890,3895,3895,3890,12222
|
|
20250120,142600,29263101450,3900,3910,3910,3895,13419
|
|
20250120,142500,29210771400,3905,3895,3905,3895,4146
|
|
20250120,142400,29194616780,3900,3895,3900,3895,2089
|
|
20250120,142300,29186469695,3895,3900,3900,3890,5143
|
|
20250120,142200,29166433375,3900,3905,3905,3900,1381
|
|
20250120,142100,29161047050,3905,3890,3905,3890,2224
|
|
20250120,142000,29152379345,3890,3890,3905,3885,3838
|
|
20250120,141900,29137451070,3910,3880,3915,3865,16914
|
|
20250120,141800,29071742495,3880,3890,3890,3865,17522
|
|
20250120,141700,29003929260,3870,3900,3900,3870,18790
|
|
20250120,141600,28930950635,3900,3915,3915,3895,3856
|
|
20250120,141500,28915895865,3915,3885,3915,3880,16379
|
|
20250120,141400,28852100320,3890,3880,3895,3875,7686
|
|
20250120,141300,28822257210,3900,3915,3915,3870,78707
|
|
20250120,141200,28515137685,3915,3935,3935,3915,25484
|
|
20250120,141100,28415119855,3935,3935,3940,3935,5141
|
|
20250120,141000,28394888545,3940,3935,3940,3935,681
|
|
20250120,140900,28392205450,3935,3935,3940,3935,1387
|
|
20250120,140800,28386742570,3935,3930,3935,3930,1247
|
|
20250120,140700,28381840760,3935,3935,3935,3930,2299
|
|
20250120,140600,28372795400,3940,3940,3945,3940,618
|
|
20250120,140500,28370360230,3940,3940,3940,3935,3077
|
|
20250120,140400,28358251670,3940,3935,3940,3935,1158
|
|
20250120,140300,28353691720,3935,3940,3940,3935,449
|
|
20250120,140200,28351923415,3940,3950,3950,3940,1658
|
|
20250120,140100,28345383875,3945,3950,3950,3945,335
|
|
20250120,140000,28344060680,3945,3940,3950,3930,5927
|
|
20250120,135900,28320733300,3945,3935,3945,3930,3444
|
|
20250120,135800,28307183775,3935,3930,3935,3930,10915
|
|
20250120,135700,28264271805,3935,3945,3945,3930,9165
|
|
20250120,135600,28228180075,3945,3935,3945,3935,767
|
|
20250120,135500,28225159515,3935,3945,3950,3935,15570
|
|
20250120,135400,28163771310,3950,3950,3950,3945,4985
|
|
20250120,135300,28144091655,3950,3955,3955,3950,687
|
|
20250120,135200,28141377125,3960,3955,3960,3950,861
|
|
20250120,135100,28137971205,3955,3975,3990,3955,20795
|
|
20250120,135000,28055376475,3975,3975,3975,3970,108
|
|
20250120,134900,28054947190,3975,3965,3975,3965,3504
|
|
20250120,134800,28041032765,3970,3970,3970,3960,222
|
|
20250120,134700,28040152555,3960,3960,3970,3960,1650
|
|
20250120,134600,28033615685,3965,3960,3965,3960,1141
|
|
20250120,134500,28029097175,3965,3965,3965,3960,543
|
|
20250120,134400,28026946345,3960,3955,3960,3955,3311
|
|
20250120,134300,28013840315,3955,3955,3960,3955,3560
|
|
20250120,134200,27999744435,3955,3955,3955,3955,2621
|
|
20250120,134100,27989378380,3955,3955,3960,3955,2234
|
|
20250120,134000,27980542405,3960,3965,3965,3955,695
|
|
20250120,133900,27977793180,3965,3965,3975,3965,6775
|
|
20250120,133800,27950907695,3965,3960,3970,3960,2288
|
|
20250120,133700,27941828695,3965,3965,3970,3955,9642
|
|
20250120,133600,27903603625,3965,3960,3965,3955,4212
|
|
20250120,133500,27886924440,3960,3955,3960,3950,1604
|
|
20250120,133400,27880580600,3945,3950,3955,3945,7797
|
|
20250120,133300,27849787055,3945,3935,3945,3930,4675
|
|
20250120,133200,27831366755,3935,3940,3945,3925,26629
|
|
20250120,133100,27726618480,3940,3950,3950,3940,8929
|
|
20250120,133000,27691411080,3945,3945,3955,3940,30576
|
|
20250120,132900,27570813645,3950,3960,3965,3945,52623
|
|
20250120,132800,27362859255,3955,3965,3965,3955,6135
|
|
20250120,132700,27338577215,3955,3955,3980,3955,9228
|
|
20250120,132600,27301998530,3960,3970,3975,3955,13596
|
|
20250120,132500,27248132545,3975,3970,3975,3965,9398
|
|
20250120,132400,27210813030,3970,3970,3970,3965,4822
|
|
20250120,132300,27191684140,3970,3965,3975,3965,9861
|
|
20250120,132200,27152563015,3965,3960,3975,3960,2786
|
|
20250120,132100,27141508225,3960,3965,3975,3950,30706
|
|
20250120,132000,27019966795,3965,3955,3965,3950,32251
|
|
20250120,131900,26892418565,3955,3985,3985,3955,53227
|
|
20250120,131800,26681088835,3990,3990,3995,3985,5044
|
|
20250120,131700,26660975010,3990,3995,3995,3990,12839
|
|
20250120,131600,26609737295,3995,3995,3995,3990,7944
|
|
20250120,131500,26578022280,3995,4000,4000,3995,3410
|
|
20250120,131400,26564399290,3995,4000,4005,3995,10715
|
|
20250120,131300,26521591245,3995,4000,4010,3995,5748
|
|
20250120,131200,26498593565,4000,4005,4005,3995,4706
|
|
20250120,131100,26479769490,4000,4000,4005,3995,14754
|
|
20250120,131000,26420786885,4000,4005,4005,4000,7974
|
|
20250120,130900,26388888625,4010,4005,4010,4005,2819
|
|
20250120,130800,26377598525,4005,4005,4015,4005,3926
|
|
20250120,130700,26361871445,4005,4005,4005,4000,5306
|
|
20250120,130600,26340635620,4005,4015,4015,4005,4297
|
|
20250120,130500,26323422495,4015,4025,4025,4010,10059
|
|
20250120,130400,26283039080,4025,4025,4030,4025,1437
|
|
20250120,130300,26277254695,4030,4025,4030,4025,1198
|
|
20250120,130200,26272430055,4020,4025,4025,4020,403
|
|
20250120,130100,26270808890,4025,4025,4025,4025,486
|
|
20250120,130000,26268852740,4025,4025,4025,4025,374
|
|
20250120,125900,26267347390,4025,4020,4025,4020,816
|
|
20250120,125800,26264066200,4020,4020,4025,4020,1672
|
|
20250120,125700,26257341790,4025,4020,4025,4020,5013
|
|
20250120,125600,26237166645,4020,4020,4025,4020,447
|
|
20250120,125500,26235369675,4020,4015,4020,4015,2028
|
|
20250120,125400,26227222215,4020,4025,4025,4020,1928
|
|
20250120,125300,26219466910,4025,4015,4025,4015,3730
|
|
20250120,125200,26204479825,4015,4020,4020,4015,735
|
|
20250120,125100,26201525440,4015,4020,4020,4015,556
|
|
20250120,125000,26199290330,4020,4015,4020,4010,4038
|
|
20250120,124900,26183071820,4015,4015,4015,4010,1256
|
|
20250120,124800,26178030055,4020,4015,4020,4010,2027
|
|
20250120,124700,26169898890,4010,4020,4020,4010,620
|
|
20250120,124600,26167412400,4020,4005,4020,4005,4467
|
|
20250120,124500,26149479520,4000,4000,4010,3990,12806
|
|
20250120,124400,26098293330,4000,4000,4000,4000,2686
|
|
20250120,124300,26087549330,4000,4000,4000,4000,1769
|
|
20250120,124200,26080473330,4010,4010,4010,4000,1407
|
|
20250120,124100,26074840740,4005,4005,4005,4005,326
|
|
20250120,124000,26073535110,4005,4000,4005,4000,1593
|
|
20250120,123900,26067159900,4000,4000,4000,3995,4022
|
|
20250120,123800,26051082145,4000,4005,4005,4000,4694
|
|
20250120,123700,26032301225,4005,4010,4010,4005,3047
|
|
20250120,123600,26020088655,4010,4015,4015,4010,1372
|
|
20250120,123500,26014586620,4010,4010,4015,4010,1199
|
|
20250120,123400,26009778055,4010,4005,4015,4005,3403
|
|
20250120,123300,25996125660,4010,4000,4025,4000,5235
|
|
20250120,123200,25975113170,3995,4005,4015,3995,16075
|
|
20250120,123100,25910810010,4010,4020,4020,4010,1795
|
|
20250120,123000,25903609685,4025,4025,4030,4010,1819
|
|
20250120,122900,25896309200,4030,4030,4030,4005,7230
|
|
20250120,122800,25867269615,4030,4030,4035,4025,3492
|
|
20250120,122700,25853197205,4035,4035,4035,4035,1707
|
|
20250120,122600,25846309460,4035,4020,4035,4020,1406
|
|
20250120,122500,25840643090,4020,4020,4020,4020,731
|
|
20250120,122400,25837704470,4020,4025,4025,4020,42
|
|
20250120,122300,25837535625,4020,4020,4025,4020,783
|
|
20250120,122200,25834385705,4015,4005,4015,4005,9571
|
|
20250120,122100,25796011775,4005,3995,4005,3995,13379
|
|
20250120,122000,25742496610,3995,4000,4005,3995,11780
|
|
20250120,121900,25695404115,4000,4005,4010,4000,36493
|
|
20250120,121800,25549333195,4010,4010,4010,4005,5278
|
|
20250120,121700,25528169360,4010,4010,4015,4010,2491
|
|
20250120,121600,25518180360,4005,4015,4015,4005,17560
|
|
20250120,121500,25447748390,4015,4025,4025,4015,210
|
|
20250120,121400,25446905050,4015,4010,4015,4010,3917
|
|
20250120,121300,25431196715,4010,4010,4020,4010,5102
|
|
20250120,121200,25410737685,4010,4025,4025,4005,26551
|
|
20250120,121100,25304190875,4025,4025,4035,4015,9583
|
|
20250120,121000,25265658990,4020,4025,4025,4020,2386
|
|
20250120,120900,25256061965,4025,4025,4035,4015,2970
|
|
20250120,120800,25244115115,4035,4025,4035,4020,385
|
|
20250120,120700,25242563115,4020,4025,4025,4015,2424
|
|
20250120,120600,25232817965,4025,4020,4035,4015,3652
|
|
20250120,120500,25218131040,4020,4030,4035,4020,3955
|
|
20250120,120400,25202215565,4035,4035,4035,4030,1708
|
|
20250120,120300,25195324785,4035,4035,4035,4030,2167
|
|
20250120,120200,25186585200,4035,4030,4035,4030,175
|
|
20250120,120100,25185879090,4030,4020,4030,4020,2313
|
|
20250120,120000,25176564495,4020,4025,4035,4020,2382
|
|
20250120,115900,25166976295,4020,4030,4035,4020,9369
|
|
20250120,115800,25129273825,4030,4025,4030,4025,405
|
|
20250120,115700,25127643650,4025,4025,4025,4025,628
|
|
20250120,115600,25125115950,4025,4030,4035,4025,1659
|
|
20250120,115500,25118431650,4035,4035,4035,4025,495
|
|
20250120,115400,25116434695,4035,4015,4035,4015,2681
|
|
20250120,115300,25105664690,4015,4015,4015,4015,1220
|
|
20250120,115200,25100766390,4015,4015,4015,4015,2559
|
|
20250120,115100,25090492005,4010,4020,4020,4010,20677
|
|
20250120,115000,25007509985,4025,4030,4040,4015,9662
|
|
20250120,114900,24968633330,4030,4035,4040,4030,2760
|
|
20250120,114800,24957507850,4050,4025,4050,4025,6360
|
|
20250120,114700,24931829005,4020,4020,4025,4015,2591
|
|
20250120,114600,24921411780,4020,4020,4025,4015,21093
|
|
20250120,114500,24836670155,4025,4035,4035,4020,7532
|
|
20250120,114400,24806360515,4030,4045,4045,4025,4571
|
|
20250120,114300,24787948460,4045,4045,4045,4035,3928
|
|
20250120,114200,24772063840,4045,4025,4045,4025,5011
|
|
20250120,114100,24751865425,4025,4025,4035,4020,3736
|
|
20250120,114000,24736845475,4025,4030,4030,4015,21562
|
|
20250120,113900,24650129735,4030,4035,4045,4030,3255
|
|
20250120,113800,24637005775,4030,4040,4040,4030,4666
|
|
20250120,113700,24618190015,4045,4045,4050,4035,9167
|
|
20250120,113600,24581098470,4045,4035,4045,4025,5333
|
|
20250120,113500,24559538300,4025,4025,4035,4020,27677
|
|
20250120,113400,24448129770,4025,4040,4040,4015,60213
|
|
20250120,113300,24205749745,4045,4045,4045,4040,13129
|
|
20250120,113200,24152698570,4040,4045,4045,4035,21322
|
|
20250120,113100,24066536260,4045,4060,4060,4045,15596
|
|
20250120,113000,24003432200,4060,4050,4065,4045,41168
|
|
20250120,112900,23836759995,4060,4055,4065,4050,32053
|
|
20250120,112800,23706774390,4055,4085,4090,4055,74926
|
|
20250120,112700,23401943030,4085,4095,4095,4080,9823
|
|
20250120,112600,23361792780,4090,4100,4100,4090,7418
|
|
20250120,112500,23331424305,4100,4095,4100,4095,1538
|
|
20250120,112400,23325124325,4095,4100,4100,4095,7091
|
|
20250120,112300,23296066105,4115,4130,4130,4095,17432
|
|
20250120,112200,23224362190,4130,4125,4135,4120,3299
|
|
20250120,112100,23210743680,4120,4120,4130,4120,7816
|
|
20250120,112000,23178524125,4120,4115,4120,4115,2583
|
|
20250120,111900,23167886250,4115,4115,4120,4110,11650
|
|
20250120,111800,23119982820,4120,4115,4120,4110,5813
|
|
20250120,111700,23096060215,4115,4110,4120,4105,4504
|
|
20250120,111600,23077535855,4110,4100,4110,4100,11666
|
|
20250120,111500,23029698950,4100,4095,4105,4095,4548
|
|
20250120,111400,23011056495,4090,4085,4095,4085,4927
|
|
20250120,111300,22990910920,4085,4085,4085,4075,5451
|
|
20250120,111200,22968664540,4085,4090,4090,4075,8317
|
|
20250120,111100,22934710360,4090,4090,4105,4080,9177
|
|
20250120,111000,22897156130,4080,4080,4085,4075,20872
|
|
20250120,110900,22812066915,4080,4085,4085,4075,17055
|
|
20250120,110800,22742500465,4080,4080,4085,4075,14199
|
|
20250120,110700,22684614760,4080,4085,4085,4075,20729
|
|
20250120,110600,22600015355,4085,4100,4100,4085,21088
|
|
20250120,110500,22513728090,4105,4105,4105,4100,4812
|
|
20250120,110400,22493985485,4100,4100,4100,4090,13378
|
|
20250120,110300,22439169160,4100,4095,4100,4095,7214
|
|
20250120,110200,22409616985,4100,4100,4100,4095,6370
|
|
20250120,110100,22383530715,4095,4095,4100,4090,13787
|
|
20250120,110000,22327074190,4095,4085,4100,4080,16572
|
|
20250120,105900,22259294775,4085,4115,4115,4080,63383
|
|
20250120,105800,21999521785,4120,4130,4130,4110,5962
|
|
20250120,105700,21974938930,4130,4115,4135,4105,30870
|
|
20250120,105600,21847927725,4115,4125,4130,4115,15290
|
|
20250120,105500,21784951880,4125,4140,4140,4125,2955
|
|
20250120,105400,21772752310,4140,4135,4140,4120,14435
|
|
20250120,105300,21713141960,4125,4145,4145,4125,2574
|
|
20250120,105200,21702514505,4130,4120,4145,4120,12261
|
|
20250120,105100,21651862565,4120,4125,4140,4120,5912
|
|
20250120,105000,21627470960,4120,4150,4150,4115,26837
|
|
20250120,104900,21516677655,4150,4140,4155,4140,9963
|
|
20250120,104800,21475322400,4140,4130,4140,4130,2033
|
|
20250120,104700,21466922130,4130,4125,4130,4120,9173
|
|
20250120,104600,21429057315,4120,4145,4145,4115,46639
|
|
20250120,104500,21236679565,4140,4155,4155,4140,7668
|
|
20250120,104400,21204862810,4150,4155,4160,4145,23400
|
|
20250120,104300,21107737860,4155,4140,4160,4135,19779
|
|
20250120,104200,21025582355,4135,4135,4160,4130,18426
|
|
20250120,104100,20949280910,4130,4120,4140,4115,34712
|
|
20250120,104000,20805988980,4120,4145,4150,4120,38812
|
|
20250120,103900,20645671020,4145,4145,4170,4130,44244
|
|
20250120,103800,20462281145,4150,4160,4165,4145,25280
|
|
20250120,103700,20357348455,4160,4160,4165,4145,34147
|
|
20250120,103600,20215497320,4155,4185,4185,4155,56527
|
|
20250120,103500,19979821540,4185,4190,4195,4175,33424
|
|
20250120,103400,19839880150,4190,4185,4195,4170,40406
|
|
20250120,103300,19670927095,4190,4195,4235,4170,199579
|
|
20250120,103200,18831862630,4195,4165,4195,4150,58382
|
|
20250120,103100,18587787885,4165,4170,4170,4150,33787
|
|
20250120,103000,18447328155,4170,4190,4195,4150,45966
|
|
20250120,102900,18255421790,4185,4170,4190,4155,24622
|
|
20250120,102800,18152782655,4170,4145,4190,4145,18437
|
|
20250120,102700,18075932070,4140,4170,4185,4140,72067
|
|
20250120,102600,17776004325,4165,4170,4185,4155,50386
|
|
20250120,102500,17566130250,4165,4190,4205,4165,163164
|
|
20250120,102400,16882929370,4190,4180,4210,4155,171840
|
|
20250120,102300,16163574430,4180,4125,4220,4120,180806
|
|
20250120,102200,15410370545,4125,4095,4125,4090,26913
|
|
20250120,102100,15299747790,4090,4100,4100,4090,4299
|
|
20250120,102000,15282139780,4095,4075,4105,4070,22986
|
|
20250120,101900,15188073965,4075,4085,4085,4070,18184
|
|
20250120,101800,15113960985,4085,4095,4095,4075,11904
|
|
20250120,101700,15065282120,4095,4080,4100,4075,21808
|
|
20250120,101600,14976076060,4075,4075,4100,4070,18078
|
|
20250120,101500,14902193740,4070,4075,4090,4070,19259
|
|
20250120,101400,14823717835,4085,4080,4085,4060,47305
|
|
20250120,101300,14631182380,4080,4100,4110,4075,62227
|
|
20250120,101200,14376970225,4100,4105,4115,4075,148746
|
|
20250120,101100,13768333330,4105,4145,4145,4090,156938
|
|
20250120,101000,13123363790,4145,4220,4220,4120,188510
|
|
20250120,100900,12338065355,4220,4145,4225,4140,367958
|
|
20250120,100800,10792847465,4145,4105,4165,4105,136445
|
|
20250120,100700,10228593050,4105,4080,4110,4080,35798
|
|
20250120,100600,10081863160,4085,4070,4085,4070,12355
|
|
20250120,100500,10031461205,4085,4065,4085,4065,9588
|
|
20250120,100400,9992378730,4065,4060,4070,4060,13499
|
|
20250120,100300,9937489245,4060,4065,4075,4060,12364
|
|
20250120,100200,9887259430,4065,4075,4080,4065,10320
|
|
20250120,100100,9845241180,4080,4070,4080,4050,20966
|
|
20250120,100000,9759987420,4075,4085,4085,4070,15944
|
|
20250120,095900,9694952265,4085,4090,4105,4075,38730
|
|
20250120,095800,9536601905,4085,4075,4090,4070,21857
|
|
20250120,095700,9447394115,4080,4055,4085,4055,30263
|
|
20250120,095600,9324074790,4055,4040,4060,4040,8294
|
|
20250120,095500,9290464890,4040,4045,4050,4035,8807
|
|
20250120,095400,9254869190,4050,4055,4055,4045,7844
|
|
20250120,095300,9223090745,4050,4050,4075,4045,20727
|
|
20250120,095200,9138934145,4055,4025,4060,4020,22538
|
|
20250120,095100,9047983065,4025,4025,4030,4015,10613
|
|
20250120,095000,9005307775,4020,4025,4030,4015,5392
|
|
20250120,094900,8983626105,4020,4025,4035,4020,7922
|
|
20250120,094800,8951761835,4025,4040,4045,4025,7600
|
|
20250120,094700,8921113380,4040,4020,4040,4020,14412
|
|
20250120,094600,8863019280,4025,4040,4040,4015,34738
|
|
20250120,094500,8723185480,4040,4035,4050,4035,17219
|
|
20250120,094400,8653617480,4035,4050,4060,4030,47051
|
|
20250120,094300,8463584780,4050,4060,4060,4050,18728
|
|
20250120,094200,8387696050,4060,4050,4070,4050,15808
|
|
20250120,094100,8323574590,4050,4065,4070,4045,44586
|
|
20250120,094000,8142852860,4065,4055,4070,4055,23633
|
|
20250120,093900,8046832440,4055,4065,4070,4050,56911
|
|
20250120,093800,7815944300,4065,4095,4095,4045,93996
|
|
20250120,093700,7432904950,4090,4125,4125,4080,91877
|
|
20250120,093600,7056470780,4125,4090,4135,4090,233590
|
|
20250120,093500,6095789200,4090,4070,4090,4045,121016
|
|
20250120,093400,5603667265,4070,4025,4070,4015,123105
|
|
20250120,093300,5105765795,4025,4020,4045,4015,67943
|
|
20250120,093200,4831938270,4025,4035,4040,4005,88986
|
|
20250120,093100,4474375335,4040,3975,4040,3970,138275
|
|
20250120,093000,3919934230,3970,3945,3975,3940,24559
|
|
20250120,092900,3822690385,3950,3945,3950,3935,17485
|
|
20250120,092800,3753714870,3950,3960,3970,3950,34433
|
|
20250120,092700,3617462240,3960,3970,3975,3950,28754
|
|
20250120,092600,3503520835,3970,3945,3970,3940,22758
|
|
20250120,092500,3413449510,3945,3950,3970,3940,22435
|
|
20250120,092400,3324675805,3955,3945,3960,3925,38819
|
|
20250120,092300,3171349325,3940,3920,3940,3915,23077
|
|
20250120,092200,3080730675,3915,3915,3925,3900,10120
|
|
20250120,092100,3041139950,3915,3890,3930,3885,10159
|
|
20250120,092000,3001480430,3900,3900,3905,3885,9140
|
|
20250120,091900,2965855835,3890,3900,3900,3885,8049
|
|
20250120,091800,2934479560,3900,3885,3900,3880,10424
|
|
20250120,091700,2893940385,3895,3885,3895,3880,14898
|
|
20250120,091600,2835994025,3885,3880,3890,3875,6395
|
|
20250120,091500,2811155280,3890,3880,3890,3875,3419
|
|
20250120,091400,2797890425,3875,3880,3880,3870,3201
|
|
20250120,091300,2785490390,3870,3880,3885,3870,23028
|
|
20250120,091200,2696195320,3890,3885,3895,3880,12210
|
|
20250120,091100,2648732680,3880,3875,3885,3860,10965
|
|
20250120,091000,2606263590,3865,3895,3895,3865,22953
|
|
20250120,090900,2517399675,3885,3880,3895,3880,10169
|
|
20250120,090800,2477870010,3880,3865,3885,3860,8706
|
|
20250120,090700,2444170295,3865,3860,3870,3850,25511
|
|
20250120,090600,2345719610,3855,3880,3880,3850,55041
|
|
20250120,090500,2133011820,3880,3880,3900,3875,31658
|
|
20250120,090400,2010164545,3885,3885,3890,3875,37120
|
|
20250120,090300,1866174085,3885,3900,3905,3875,48598
|
|
20250120,090200,1677216840,3905,3900,3905,3870,58600
|
|
20250120,090100,1449337745,3905,3945,3950,3865,119799
|
|
20250120,090000,980834340,3915,3995,4000,3915,240714
|