577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,183300,14361156860,4075,4075,4075,4075,0
|
|
20250122,183200,14361156860,4075,4075,4075,4075,0
|
|
20250122,183100,14361156860,4075,4075,4075,4075,0
|
|
20250122,183000,14361156860,4075,4075,4075,4075,0
|
|
20250122,182900,14361156860,4075,4075,4075,4075,0
|
|
20250122,182800,14361156860,4075,4075,4075,4075,0
|
|
20250122,182700,14361156860,4075,4075,4075,4075,0
|
|
20250122,182600,14361156860,4075,4075,4075,4075,0
|
|
20250122,182500,14361156860,4075,4075,4075,4075,0
|
|
20250122,182400,14361156860,4075,4075,4075,4075,0
|
|
20250122,182300,14361156860,4075,4075,4075,4075,0
|
|
20250122,182200,14361156860,4075,4075,4075,4075,0
|
|
20250122,182100,14361156860,4075,4075,4075,4075,0
|
|
20250122,182000,14361156860,4075,4075,4075,4075,0
|
|
20250122,181900,14361156860,4075,4075,4075,4075,0
|
|
20250122,181800,14361156860,4075,4075,4075,4075,0
|
|
20250122,181700,14361156860,4075,4075,4075,4075,0
|
|
20250122,181600,14361156860,4075,4075,4075,4075,0
|
|
20250122,181500,14361156860,4075,4075,4075,4075,0
|
|
20250122,181400,14361156860,4075,4075,4075,4075,0
|
|
20250122,181300,14361156860,4075,4075,4075,4075,0
|
|
20250122,181200,14361156860,4075,4075,4075,4075,0
|
|
20250122,181100,14361156860,4075,4075,4075,4075,0
|
|
20250122,181000,14361156860,4075,4075,4075,4075,0
|
|
20250122,180900,14361156860,4075,4075,4075,4075,0
|
|
20250122,180800,14361156860,4075,4075,4075,4075,0
|
|
20250122,180700,14361156860,4075,4075,4075,4075,0
|
|
20250122,180600,14361156860,4075,4075,4075,4075,0
|
|
20250122,180500,14361156860,4075,4075,4075,4075,0
|
|
20250122,180400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,180300,14361156860,4075,4075,4075,4075,0
|
|
20250122,180200,14361156860,4075,4075,4075,4075,0
|
|
20250122,180100,14361156860,4075,4075,4075,4075,0
|
|
20250122,180000,14361156860,4075,4075,4075,4075,0
|
|
20250122,175900,14361156860,4075,4075,4075,4075,0
|
|
20250122,175800,14361156860,4075,4075,4075,4075,0
|
|
20250122,175700,14361156860,4075,4075,4075,4075,0
|
|
20250122,175600,14361156860,4075,4075,4075,4075,0
|
|
20250122,175500,14361156860,4075,4075,4075,4075,0
|
|
20250122,175400,14361156860,4075,4075,4075,4075,0
|
|
20250122,175300,14361156860,4075,4075,4075,4075,0
|
|
20250122,175200,14361156860,4075,4075,4075,4075,0
|
|
20250122,175100,14361156860,4075,4075,4075,4075,0
|
|
20250122,175000,14361156860,4075,4075,4075,4075,0
|
|
20250122,174900,14361156860,4075,4075,4075,4075,0
|
|
20250122,174800,14361156860,4075,4075,4075,4075,0
|
|
20250122,174700,14361156860,4075,4075,4075,4075,0
|
|
20250122,174600,14361156860,4075,4075,4075,4075,0
|
|
20250122,174500,14361156860,4075,4075,4075,4075,0
|
|
20250122,174400,14361156860,4075,4075,4075,4075,0
|
|
20250122,174300,14361156860,4075,4075,4075,4075,0
|
|
20250122,174200,14361156860,4075,4075,4075,4075,0
|
|
20250122,174100,14361156860,4075,4075,4075,4075,0
|
|
20250122,174000,14361156860,4075,4075,4075,4075,0
|
|
20250122,173900,14361156860,4075,4075,4075,4075,0
|
|
20250122,173800,14361156860,4075,4075,4075,4075,0
|
|
20250122,173700,14361156860,4075,4075,4075,4075,0
|
|
20250122,173600,14361156860,4075,4075,4075,4075,0
|
|
20250122,173500,14361156860,4075,4075,4075,4075,0
|
|
20250122,173400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,173300,14361156860,4075,4075,4075,4075,0
|
|
20250122,173200,14361156860,4075,4075,4075,4075,0
|
|
20250122,173100,14361156860,4075,4075,4075,4075,0
|
|
20250122,173000,14361156860,4075,4075,4075,4075,0
|
|
20250122,172900,14361156860,4075,4075,4075,4075,0
|
|
20250122,172800,14361156860,4075,4075,4075,4075,0
|
|
20250122,172700,14361156860,4075,4075,4075,4075,0
|
|
20250122,172600,14361156860,4075,4075,4075,4075,0
|
|
20250122,172500,14361156860,4075,4075,4075,4075,0
|
|
20250122,172400,14361156860,4075,4075,4075,4075,0
|
|
20250122,172300,14361156860,4075,4075,4075,4075,0
|
|
20250122,172200,14361156860,4075,4075,4075,4075,0
|
|
20250122,172100,14361156860,4075,4075,4075,4075,0
|
|
20250122,172000,14361156860,4075,4075,4075,4075,0
|
|
20250122,171900,14361156860,4075,4075,4075,4075,0
|
|
20250122,171800,14361156860,4075,4075,4075,4075,0
|
|
20250122,171700,14361156860,4075,4075,4075,4075,0
|
|
20250122,171600,14361156860,4075,4075,4075,4075,0
|
|
20250122,171500,14361156860,4075,4075,4075,4075,0
|
|
20250122,171400,14361156860,4075,4075,4075,4075,0
|
|
20250122,171300,14361156860,4075,4075,4075,4075,0
|
|
20250122,171200,14361156860,4075,4075,4075,4075,0
|
|
20250122,171100,14361156860,4075,4075,4075,4075,0
|
|
20250122,171000,14361156860,4075,4075,4075,4075,0
|
|
20250122,170900,14361156860,4075,4075,4075,4075,0
|
|
20250122,170800,14361156860,4075,4075,4075,4075,0
|
|
20250122,170700,14361156860,4075,4075,4075,4075,0
|
|
20250122,170600,14361156860,4075,4075,4075,4075,0
|
|
20250122,170500,14361156860,4075,4075,4075,4075,0
|
|
20250122,170400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,170300,14361156860,4075,4075,4075,4075,0
|
|
20250122,170200,14361156860,4075,4075,4075,4075,0
|
|
20250122,170100,14361156860,4075,4075,4075,4075,0
|
|
20250122,170000,14361156860,4075,4075,4075,4075,0
|
|
20250122,165900,14361156860,4075,4075,4075,4075,0
|
|
20250122,165800,14361156860,4075,4075,4075,4075,0
|
|
20250122,165700,14361156860,4075,4075,4075,4075,0
|
|
20250122,165600,14361156860,4075,4075,4075,4075,0
|
|
20250122,165500,14361156860,4075,4075,4075,4075,0
|
|
20250122,165400,14361156860,4075,4075,4075,4075,0
|
|
20250122,165300,14361156860,4075,4075,4075,4075,0
|
|
20250122,165200,14361156860,4075,4075,4075,4075,0
|
|
20250122,165100,14361156860,4075,4075,4075,4075,0
|
|
20250122,165000,14361156860,4075,4075,4075,4075,0
|
|
20250122,164900,14361156860,4075,4075,4075,4075,0
|
|
20250122,164800,14361156860,4075,4075,4075,4075,0
|
|
20250122,164700,14361156860,4075,4075,4075,4075,0
|
|
20250122,164600,14361156860,4075,4075,4075,4075,0
|
|
20250122,164500,14361156860,4075,4075,4075,4075,0
|
|
20250122,164400,14361156860,4075,4075,4075,4075,0
|
|
20250122,164300,14361156860,4075,4075,4075,4075,0
|
|
20250122,164200,14361156860,4075,4075,4075,4075,0
|
|
20250122,164100,14361156860,4075,4075,4075,4075,0
|
|
20250122,164000,14361156860,4075,4075,4075,4075,0
|
|
20250122,163900,14361156860,4075,4075,4075,4075,0
|
|
20250122,163800,14361156860,4075,4075,4075,4075,0
|
|
20250122,163700,14361156860,4075,4075,4075,4075,0
|
|
20250122,163600,14361156860,4075,4075,4075,4075,0
|
|
20250122,163500,14361156860,4075,4075,4075,4075,0
|
|
20250122,163400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,163300,14361156860,4075,4075,4075,4075,0
|
|
20250122,163200,14361156860,4075,4075,4075,4075,0
|
|
20250122,163100,14361156860,4075,4075,4075,4075,0
|
|
20250122,163000,14361156860,4075,4075,4075,4075,0
|
|
20250122,162900,14361156860,4075,4075,4075,4075,0
|
|
20250122,162800,14361156860,4075,4075,4075,4075,0
|
|
20250122,162700,14361156860,4075,4075,4075,4075,0
|
|
20250122,162600,14361156860,4075,4075,4075,4075,0
|
|
20250122,162500,14361156860,4075,4075,4075,4075,0
|
|
20250122,162400,14361156860,4075,4075,4075,4075,0
|
|
20250122,162300,14361156860,4075,4075,4075,4075,0
|
|
20250122,162200,14361156860,4075,4075,4075,4075,0
|
|
20250122,162100,14361156860,4075,4075,4075,4075,0
|
|
20250122,162000,14361156860,4075,4075,4075,4075,0
|
|
20250122,161900,14361156860,4075,4075,4075,4075,0
|
|
20250122,161800,14361156860,4075,4075,4075,4075,0
|
|
20250122,161700,14361156860,4075,4075,4075,4075,0
|
|
20250122,161600,14361156860,4075,4075,4075,4075,0
|
|
20250122,161500,14361156860,4075,4075,4075,4075,0
|
|
20250122,161400,14361156860,4075,4075,4075,4075,0
|
|
20250122,161300,14361156860,4075,4075,4075,4075,0
|
|
20250122,161200,14361156860,4075,4075,4075,4075,0
|
|
20250122,161100,14361156860,4075,4075,4075,4075,0
|
|
20250122,161000,14361156860,4075,4075,4075,4075,0
|
|
20250122,160900,14361156860,4075,4075,4075,4075,0
|
|
20250122,160800,14361156860,4075,4075,4075,4075,0
|
|
20250122,160700,14361156860,4075,4075,4075,4075,0
|
|
20250122,160600,14361156860,4075,4075,4075,4075,0
|
|
20250122,160500,14361156860,4075,4075,4075,4075,0
|
|
20250122,160400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,160300,14361156860,4075,4075,4075,4075,0
|
|
20250122,160200,14361156860,4075,4075,4075,4075,0
|
|
20250122,160100,14361156860,4075,4075,4075,4075,0
|
|
20250122,160000,14361156860,4075,4075,4075,4075,0
|
|
20250122,155900,14361156860,4075,4075,4075,4075,0
|
|
20250122,155800,14361156860,4075,4075,4075,4075,0
|
|
20250122,155700,14361156860,4075,4075,4075,4075,0
|
|
20250122,155600,14361156860,4075,4075,4075,4075,0
|
|
20250122,155500,14361156860,4075,4075,4075,4075,0
|
|
20250122,155400,14361156860,4075,4075,4075,4075,0
|
|
20250122,155300,14361156860,4075,4075,4075,4075,0
|
|
20250122,155200,14361156860,4075,4075,4075,4075,0
|
|
20250122,155100,14361156860,4075,4075,4075,4075,0
|
|
20250122,155000,14361156860,4075,4075,4075,4075,0
|
|
20250122,154900,14361156860,4075,4075,4075,4075,0
|
|
20250122,154800,14361156860,4075,4075,4075,4075,0
|
|
20250122,154700,14361156860,4075,4075,4075,4075,0
|
|
20250122,154600,14361156860,4075,4075,4075,4075,0
|
|
20250122,154500,14361156860,4075,4075,4075,4075,0
|
|
20250122,154400,14361156860,4075,4075,4075,4075,0
|
|
20250122,154300,14361156860,4075,4075,4075,4075,0
|
|
20250122,154200,14361156860,4075,4075,4075,4075,0
|
|
20250122,154100,14361156860,4075,4075,4075,4075,0
|
|
20250122,154000,14361156860,4075,4075,4075,4075,0
|
|
20250122,153900,14361156860,4075,4075,4075,4075,0
|
|
20250122,153800,14361156860,4075,4075,4075,4075,0
|
|
20250122,153700,14361156860,4075,4075,4075,4075,0
|
|
20250122,153600,14361156860,4075,4075,4075,4075,0
|
|
20250122,153500,14361156860,4075,4075,4075,4075,0
|
|
20250122,153400,14361156860,4075,4075,4075,4075,104420
|
|
20250122,153300,14361156860,4075,4075,4075,4075,0
|
|
20250122,153200,14361156860,4075,4075,4075,4075,0
|
|
20250122,153100,14361156860,4075,4075,4075,4075,0
|
|
20250122,153000,14361156860,4075,4075,4075,4075,104420
|
|
20250122,152900,13935645360,4065,4065,4065,4065,0
|
|
20250122,152800,13935645360,4065,4065,4065,4065,0
|
|
20250122,152700,13935645360,4065,4065,4065,4065,0
|
|
20250122,152600,13935645360,4065,4065,4065,4065,0
|
|
20250122,152500,13935645360,4065,4065,4065,4065,0
|
|
20250122,152400,13935645360,4065,4065,4065,4065,0
|
|
20250122,152300,13935645360,4065,4065,4065,4065,0
|
|
20250122,152200,13935645360,4065,4065,4065,4065,0
|
|
20250122,152100,13935645360,4065,4065,4065,4065,0
|
|
20250122,152000,13935645360,4065,4065,4065,4065,0
|
|
20250122,151900,13935645360,4065,4050,4080,4050,53234
|
|
20250122,151800,13719404130,4055,4050,4055,4040,31825
|
|
20250122,151700,13590573050,4050,4055,4055,4040,23006
|
|
20250122,151600,13497460725,4055,4055,4070,4050,46085
|
|
20250122,151500,13310526820,4055,4045,4065,4045,22599
|
|
20250122,151400,13218839165,4045,4040,4050,4035,15249
|
|
20250122,151300,13157162210,4035,4045,4050,4035,13458
|
|
20250122,151200,13102771950,4040,4035,4050,4035,18511
|
|
20250122,151100,13027927595,4030,4035,4040,4025,18584
|
|
20250122,151000,12953027580,4040,4045,4050,4030,19018
|
|
20250122,150900,12876229275,4045,4035,4065,4025,33396
|
|
20250122,150800,12741403140,4045,4070,4075,4010,70901
|
|
20250122,150700,12454604475,4070,4085,4110,4055,115527
|
|
20250122,150600,11983175220,4090,4065,4140,4060,502924
|
|
20250122,150500,9921129055,4060,4010,4075,4005,126001
|
|
20250122,150400,9410379670,4015,4025,4025,3995,62099
|
|
20250122,150300,9161477035,4025,4035,4050,4010,117944
|
|
20250122,150200,8686372945,4040,3980,4065,3980,73720
|
|
20250122,150100,8389187885,3985,3975,3985,3970,9455
|
|
20250122,150000,8351595205,3975,3975,3980,3970,12134
|
|
20250122,145900,8303366055,3975,3975,3975,3975,2577
|
|
20250122,145800,8293122480,3975,3970,3975,3970,3053
|
|
20250122,145700,8280994660,3970,3975,3975,3970,2628
|
|
20250122,145600,8270555915,3975,3985,3985,3970,22734
|
|
20250122,145500,8180182850,3980,3985,3985,3980,2411
|
|
20250122,145400,8170577360,3985,3985,3985,3980,1994
|
|
20250122,145300,8162638990,3985,3980,3985,3980,1277
|
|
20250122,145200,8157554420,3985,3980,3985,3980,919
|
|
20250122,145100,8153892315,3990,3990,3990,3990,436
|
|
20250122,145000,8152152675,3990,3980,3990,3980,6145
|
|
20250122,144900,8127679160,3980,3980,3985,3980,1567
|
|
20250122,144800,8121437430,3980,3975,3980,3975,3890
|
|
20250122,144700,8105972730,3980,3980,3980,3975,10778
|
|
20250122,144600,8063076595,3980,3980,3980,3975,11782
|
|
20250122,144500,8016187325,3980,3985,3985,3980,5541
|
|
20250122,144400,7994123690,3990,3985,3990,3985,1286
|
|
20250122,144300,7988998965,3980,3990,3990,3980,14203
|
|
20250122,144200,7932414130,3990,3995,3995,3990,5825
|
|
20250122,144100,7909171380,3995,3995,3995,3995,302
|
|
20250122,144000,7907964890,3995,3990,4000,3990,8798
|
|
20250122,143900,7872817265,3990,3990,3990,3985,2332
|
|
20250122,143800,7863512835,3990,3990,3990,3990,16
|
|
20250122,143700,7863448995,4000,3990,4000,3990,3683
|
|
20250122,143600,7848717535,3990,3990,4000,3990,4101
|
|
20250122,143500,7832338975,3990,3990,3990,3985,3518
|
|
20250122,143400,7818317155,3990,3990,3990,3990,5869
|
|
20250122,143300,7794899845,3990,3995,3995,3990,3465
|
|
20250122,143200,7781069145,3995,3995,4000,3990,5788
|
|
20250122,143100,7757946820,4000,3995,4000,3995,553
|
|
20250122,143000,7755737580,3990,4000,4000,3990,12309
|
|
20250122,142900,7706611025,3995,3995,3995,3995,1009
|
|
20250122,142800,7702580070,3995,4000,4000,3995,1099
|
|
20250122,142700,7698187555,4000,4000,4000,4000,20
|
|
20250122,142600,7698107555,4000,3995,4000,3995,9394
|
|
20250122,142500,7660560865,3990,3990,3990,3990,901
|
|
20250122,142400,7656965875,3990,3995,3995,3990,5002
|
|
20250122,142300,7636999710,3995,4000,4000,3995,1984
|
|
20250122,142200,7629066185,4000,4005,4005,4000,358
|
|
20250122,142100,7627634180,4005,3995,4005,3995,4510
|
|
20250122,142000,7609574680,4005,3995,4005,3995,686
|
|
20250122,141900,7606830260,3990,3995,3995,3990,8987
|
|
20250122,141800,7570967610,3990,4000,4000,3990,5701
|
|
20250122,141700,7548202415,4000,3995,4000,3995,869
|
|
20250122,141600,7544730010,4000,4000,4000,4000,1741
|
|
20250122,141500,7537766010,4000,4000,4000,4000,289
|
|
20250122,141400,7536610010,4000,4005,4005,4000,2020
|
|
20250122,141300,7528529910,4005,4005,4005,4005,1406
|
|
20250122,141200,7522898880,4005,4005,4005,4005,1113
|
|
20250122,141100,7518441315,4005,4010,4010,4005,173
|
|
20250122,141000,7517747830,4010,4005,4010,4005,4431
|
|
20250122,140900,7500001670,4005,4005,4005,4005,1135
|
|
20250122,140800,7495455995,4005,4005,4005,4005,1411
|
|
20250122,140700,7489804940,4005,4000,4005,4000,240
|
|
20250122,140600,7488844640,4005,4000,4005,3995,1075
|
|
20250122,140500,7484541845,3995,4005,4005,3995,1534
|
|
20250122,140400,7478412510,4005,4005,4005,4000,4021
|
|
20250122,140300,7462328045,4005,4015,4015,4005,2335
|
|
20250122,140200,7452973270,4010,4015,4015,4010,191
|
|
20250122,140100,7452206455,4020,4005,4020,4005,15160
|
|
20250122,140000,7391477780,4010,4010,4010,4010,59
|
|
20250122,135900,7391241190,4010,4005,4015,4005,1373
|
|
20250122,135800,7385734010,4000,4005,4005,4000,5090
|
|
20250122,135700,7365349010,4010,3995,4010,3995,11745
|
|
20250122,135600,7318301905,3985,4010,4010,3980,27310
|
|
20250122,135500,7209200725,4010,4010,4020,4010,1761
|
|
20250122,135400,7202139045,4010,4015,4015,4010,1024
|
|
20250122,135300,7198030035,4020,4020,4020,4020,165
|
|
20250122,135200,7197366735,4020,4020,4020,4020,198
|
|
20250122,135100,7196570775,4020,4020,4025,4015,1210
|
|
20250122,135000,7191706020,4020,4015,4020,4015,3579
|
|
20250122,134900,7177335330,4015,4015,4015,4015,1885
|
|
20250122,134800,7169767055,4015,4015,4015,4015,230
|
|
20250122,134700,7168843605,4015,4020,4020,4015,330
|
|
20250122,134600,7167517015,4020,4020,4020,4020,1172
|
|
20250122,134500,7162805575,4025,4025,4030,4025,4775
|
|
20250122,134400,7143586195,4025,4015,4025,4015,1882
|
|
20250122,134300,7136014460,4015,4020,4020,4015,1179
|
|
20250122,134200,7131280525,4025,4020,4025,4015,1257
|
|
20250122,134100,7126230165,4015,4020,4020,4015,1821
|
|
20250122,134000,7118916745,4020,4020,4020,4020,146
|
|
20250122,133900,7118329825,4020,4025,4025,4020,8751
|
|
20250122,133800,7083139215,4025,4030,4030,4025,10543
|
|
20250122,133700,7040669650,4030,4030,4030,4025,7992
|
|
20250122,133600,7008467675,4030,4025,4030,4020,8143
|
|
20250122,133500,6975692680,4020,4020,4020,4020,2458
|
|
20250122,133400,6965811520,4015,4015,4020,4015,1785
|
|
20250122,133300,6958639695,4015,4020,4020,4015,4733
|
|
20250122,133200,6939623830,4020,4015,4020,4015,1010
|
|
20250122,133100,6935568165,4015,4015,4015,4015,3636
|
|
20250122,133000,6920969625,4015,4020,4020,4015,168
|
|
20250122,132900,6920294345,4020,4020,4020,4020,2002
|
|
20250122,132800,6912246305,4020,4025,4025,4020,2240
|
|
20250122,132700,6903240825,4025,4025,4025,4020,1413
|
|
20250122,132600,6897553600,4020,4020,4025,4020,3950
|
|
20250122,132500,6881666900,4020,4025,4025,4020,1379
|
|
20250122,132400,6876119815,4020,4020,4030,4020,3912
|
|
20250122,132300,6860374795,4020,4025,4025,4015,6689
|
|
20250122,132200,6833496345,4030,4025,4030,4020,2949
|
|
20250122,132100,6821626845,4025,4020,4030,4020,7266
|
|
20250122,132000,6792380950,4020,4010,4020,4010,10703
|
|
20250122,131900,6749381210,4010,4015,4015,4010,1271
|
|
20250122,131800,6744284250,4010,4010,4010,4010,749
|
|
20250122,131700,6741280760,4010,4010,4015,4010,3258
|
|
20250122,131600,6728207035,4005,4005,4005,4005,252
|
|
20250122,131500,6727197775,4005,4005,4005,4005,164
|
|
20250122,131400,6726540955,4005,4000,4005,4000,1018
|
|
20250122,131300,6722465225,4000,4000,4000,4000,142
|
|
20250122,131200,6721897225,4000,4000,4000,4000,47
|
|
20250122,131100,6721709225,4000,4005,4005,4000,2082
|
|
20250122,131000,6713381165,4000,4010,4010,4000,4157
|
|
20250122,130900,6696726355,4010,4010,4010,4010,3469
|
|
20250122,130800,6682815665,4015,4005,4015,4005,7685
|
|
20250122,130700,6652024180,4005,4000,4005,4000,10877
|
|
20250122,130600,6608506180,4000,4000,4000,4000,2347
|
|
20250122,130500,6599118180,4000,4000,4000,4000,6786
|
|
20250122,130400,6571974180,4000,4005,4005,4000,1758
|
|
20250122,130300,6564936235,4000,4000,4005,4000,1927
|
|
20250122,130200,6557228215,4005,4005,4010,4000,2284
|
|
20250122,130100,6548091100,4005,4005,4010,4005,686
|
|
20250122,130000,6545343660,4005,4005,4005,4005,570
|
|
20250122,125900,6543060810,4005,4010,4010,4005,2215
|
|
20250122,125800,6534189710,4010,4005,4010,4005,510
|
|
20250122,125700,6532146805,4005,4010,4010,4000,1373
|
|
20250122,125600,6526653205,4005,4005,4010,4000,621
|
|
20250122,125500,6524166135,4005,4010,4010,4005,263
|
|
20250122,125400,6523112810,4010,4005,4010,4005,1497
|
|
20250122,125300,6517112290,4005,4005,4010,4005,4178
|
|
20250122,125200,6500358560,4005,4005,4015,4000,2320
|
|
20250122,125100,6491076800,4000,4015,4020,4000,11676
|
|
20250122,125000,6444295885,4020,4010,4020,4010,3135
|
|
20250122,124900,6431703430,4010,4010,4015,4005,4099
|
|
20250122,124800,6415266555,4015,4015,4015,4015,1716
|
|
20250122,124700,6408376815,4015,4020,4020,4015,768
|
|
20250122,124600,6405292665,4020,4020,4020,4020,3906
|
|
20250122,124500,6389590545,4020,4020,4020,4015,4804
|
|
20250122,124400,6370293195,4020,4015,4020,4015,2771
|
|
20250122,124300,6359157260,4015,4015,4020,4015,2682
|
|
20250122,124200,6348388530,4015,4020,4020,4015,687
|
|
20250122,124100,6345627065,4020,4020,4025,4020,6771
|
|
20250122,124000,6318407535,4020,4015,4020,4015,7234
|
|
20250122,123900,6289326955,4020,4015,4020,4015,5024
|
|
20250122,123800,6269141930,4015,4015,4015,4015,1831
|
|
20250122,123700,6261790465,4015,4015,4015,4015,482
|
|
20250122,123600,6259855235,4015,4015,4015,4010,576
|
|
20250122,123500,6257543420,4015,4010,4020,4010,7600
|
|
20250122,123400,6227000425,4015,4015,4020,4010,7573
|
|
20250122,123300,6196578285,4015,4015,4015,4015,100
|
|
20250122,123200,6196176785,4010,4015,4015,4010,1010
|
|
20250122,123100,6192123135,4015,4015,4020,4010,1644
|
|
20250122,123000,6185522225,4010,4010,4020,4010,1071
|
|
20250122,122900,6181222450,4020,4015,4020,4010,5385
|
|
20250122,122800,6159603580,4015,4015,4015,4015,452
|
|
20250122,122700,6157788800,4015,4020,4020,4010,1565
|
|
20250122,122600,6151500070,4025,4020,4030,4010,5320
|
|
20250122,122500,6130110165,4020,4015,4020,4005,8941
|
|
20250122,122400,6094195090,4015,4010,4015,4005,3547
|
|
20250122,122300,6079972145,4010,4005,4010,4005,6841
|
|
20250122,122200,6052552805,4005,4010,4010,4005,373
|
|
20250122,122100,6051058315,4005,4005,4010,4000,1323
|
|
20250122,122000,6045759710,4005,4015,4015,4005,3876
|
|
20250122,121900,6030226265,4015,4015,4020,4010,10743
|
|
20250122,121800,5987082725,4015,4010,4020,4010,16793
|
|
20250122,121700,5919707025,4015,3995,4015,3995,16846
|
|
20250122,121600,5852220095,3995,3995,4000,3990,5308
|
|
20250122,121500,5831015130,3990,3995,3995,3990,736
|
|
20250122,121400,5828077860,3990,3990,3995,3985,817
|
|
20250122,121300,5824818385,3990,3990,3990,3985,583
|
|
20250122,121200,5822492625,3990,3985,3990,3985,1011
|
|
20250122,121100,5818458780,3985,3990,3990,3985,199
|
|
20250122,121000,5817665490,3990,3990,3995,3990,1281
|
|
20250122,120900,5812554295,3990,3990,3995,3990,716
|
|
20250122,120800,5809697205,3995,3990,3995,3990,773
|
|
20250122,120700,5806612930,3995,3990,3995,3990,1217
|
|
20250122,120600,5801757020,3990,3985,3990,3985,6032
|
|
20250122,120500,5777700770,3985,3975,3985,3975,1513
|
|
20250122,120400,5771681025,3980,3980,3980,3980,150
|
|
20250122,120300,5771084025,3980,3980,3980,3975,2296
|
|
20250122,120200,5761951185,3980,3980,3980,3975,132
|
|
20250122,120100,5761426195,3980,3980,3980,3975,74
|
|
20250122,120000,5761131925,3980,3980,3980,3980,1089
|
|
20250122,115900,5756797705,3975,3980,3980,3975,338
|
|
20250122,115800,5755453550,3980,3980,3980,3980,51
|
|
20250122,115700,5755250570,3980,3980,3980,3980,253
|
|
20250122,115600,5754243630,3980,3980,3980,3980,736
|
|
20250122,115500,5751314350,3985,3975,3985,3975,944
|
|
20250122,115400,5747557235,3975,3970,3980,3970,202
|
|
20250122,115300,5746754745,3970,3970,3970,3970,1235
|
|
20250122,115200,5741851795,3970,3980,3980,3970,2214
|
|
20250122,115100,5733051025,3975,3980,3980,3975,3517
|
|
20250122,115000,5719070945,3975,3985,3985,3975,216
|
|
20250122,114900,5718212260,3975,3975,3980,3975,982
|
|
20250122,114800,5714307635,3975,3985,3985,3975,10219
|
|
20250122,114700,5673623200,3985,3970,3985,3970,1173
|
|
20250122,114600,5668956215,3970,3980,3985,3970,7455
|
|
20250122,114500,5639326095,3980,3980,3985,3980,845
|
|
20250122,114400,5635962990,3985,3980,3985,3980,1268
|
|
20250122,114300,5630910350,3985,3975,3985,3975,2567
|
|
20250122,114200,5620700515,3970,3980,3985,3970,8894
|
|
20250122,114100,5585342105,3975,3975,3980,3975,2860
|
|
20250122,114000,5573968605,3965,3970,3970,3965,477
|
|
20250122,113900,5572075645,3970,3970,3970,3965,730
|
|
20250122,113800,5569181175,3970,3980,3980,3970,2155
|
|
20250122,113700,5560625795,3970,3980,3980,3970,3401
|
|
20250122,113600,5547107030,3980,3975,3980,3970,3476
|
|
20250122,113500,5533293995,3980,3970,3980,3970,2557
|
|
20250122,113400,5523140465,3970,3965,3970,3965,2600
|
|
20250122,113300,5512829265,3970,3970,3970,3965,2894
|
|
20250122,113200,5501344265,3975,3975,3975,3970,3
|
|
20250122,113100,5501332345,3965,3965,3965,3965,5
|
|
20250122,113000,5501312520,3965,3965,3970,3960,4972
|
|
20250122,112900,5481599250,3965,3970,3975,3960,7646
|
|
20250122,112800,5451303560,3970,3970,3970,3965,5772
|
|
20250122,112700,5428411310,3970,3970,3970,3965,2614
|
|
20250122,112600,5418044295,3960,3970,3975,3955,43844
|
|
20250122,112500,5244251605,3970,3975,3975,3970,1614
|
|
20250122,112400,5237838090,3970,3985,3985,3970,25470
|
|
20250122,112300,5136576225,3985,3990,3990,3975,19994
|
|
20250122,112200,5057010255,3985,3990,3995,3985,13165
|
|
20250122,112100,5004526930,3995,4000,4000,3980,16520
|
|
20250122,112000,4938666895,4000,4015,4040,3980,82501
|
|
20250122,111900,4608574100,4035,3990,4075,3980,137197
|
|
20250122,111800,4054009215,3990,3975,3995,3975,167
|
|
20250122,111700,4053345050,3975,3990,3990,3975,20848
|
|
20250122,111600,3970348075,4000,4000,4000,4000,1
|
|
20250122,111500,3970344075,3990,3995,4000,3990,347
|
|
20250122,111400,3968958535,3990,3990,3990,3990,807
|
|
20250122,111300,3965738605,4000,3995,4000,3985,278
|
|
20250122,111200,3964628830,3985,3985,3995,3985,3896
|
|
20250122,111100,3949076370,3995,3995,3995,3995,72
|
|
20250122,111000,3948788730,3995,3990,4000,3990,322
|
|
20250122,110900,3947502655,3990,3985,3990,3985,631
|
|
20250122,110800,3944988115,3985,3985,3990,3985,3867
|
|
20250122,110700,3929577485,3990,3990,3995,3990,5741
|
|
20250122,110600,3906670885,3990,3995,4000,3990,2118
|
|
20250122,110500,3898215490,3995,4015,4015,3985,8072
|
|
20250122,110400,3865981415,4015,3995,4020,3995,31291
|
|
20250122,110300,3740578605,3980,3985,3985,3980,6499
|
|
20250122,110200,3714701780,3985,3995,3995,3985,1022
|
|
20250122,110100,3710623855,3995,3995,3995,3980,11939
|
|
20250122,110000,3663024040,3995,4000,4000,3995,52
|
|
20250122,105900,3662816050,4000,4000,4000,4000,1
|
|
20250122,105800,3662812050,3990,4000,4000,3990,351
|
|
20250122,105700,3661410440,4000,3995,4000,3995,1021
|
|
20250122,105600,3657326540,3995,4005,4005,3995,5877
|
|
20250122,105500,3633806680,4005,4000,4005,4000,2161
|
|
20250122,105400,3625156745,3995,4000,4000,3995,381
|
|
20250122,105300,3623633145,3985,3995,4000,3985,5992
|
|
20250122,105200,3599687555,3990,3990,3995,3990,1721
|
|
20250122,105100,3592820760,3990,3990,3990,3990,352
|
|
20250122,105000,3591416280,3995,3995,3995,3995,1
|
|
20250122,104900,3591412285,3995,3990,3995,3990,715
|
|
20250122,104800,3588557930,3985,3990,3990,3985,499
|
|
20250122,104700,3586567040,3990,3985,3990,3985,270
|
|
20250122,104600,3585490210,3990,3990,3990,3990,257
|
|
20250122,104500,3584464780,3990,3995,3995,3990,1001
|
|
20250122,104400,3580465790,3995,3985,3995,3985,385
|
|
20250122,104300,3578929640,3990,3980,3990,3980,2052
|
|
20250122,104200,3570754660,3980,3980,3980,3975,1219
|
|
20250122,104100,3565908420,3990,3975,3990,3975,9186
|
|
20250122,104000,3529356945,3975,3975,3975,3970,10340
|
|
20250122,103900,3488281955,3975,3980,3980,3975,4885
|
|
20250122,103800,3468863330,3980,3975,3980,3975,1074
|
|
20250122,103700,3464589175,3975,3975,3980,3970,4840
|
|
20250122,103600,3445350175,3975,3975,3975,3970,6153
|
|
20250122,103500,3420919065,3975,3980,3980,3970,8886
|
|
20250122,103400,3385590070,3975,3980,3980,3975,600
|
|
20250122,103300,3383202430,3980,3980,3985,3980,3113
|
|
20250122,103200,3370812680,3980,3995,3995,3980,7000
|
|
20250122,103100,3342922755,3985,3985,3995,3985,1052
|
|
20250122,103000,3338730525,3980,3980,3990,3980,6654
|
|
20250122,102900,3312221415,3985,3980,3985,3980,1366
|
|
20250122,102800,3306781685,3985,3990,3990,3980,3338
|
|
20250122,102700,3293480245,3990,3990,4000,3985,1662
|
|
20250122,102600,3286849325,3990,3990,3990,3990,207
|
|
20250122,102500,3286023395,4000,3990,4000,3985,1986
|
|
20250122,102400,3278105820,3985,3990,3990,3985,2050
|
|
20250122,102300,3269936550,3985,3985,3990,3980,2922
|
|
20250122,102200,3258296695,3990,3985,3990,3980,11463
|
|
20250122,102100,3212646415,3985,3990,3990,3985,910
|
|
20250122,102000,3209016350,3990,3995,3995,3990,821
|
|
20250122,101900,3205740555,3990,4000,4000,3990,5066
|
|
20250122,101800,3185512265,4000,4000,4000,3995,568
|
|
20250122,101700,3183242995,3995,4000,4000,3995,781
|
|
20250122,101600,3180119080,4000,3990,4000,3990,1232
|
|
20250122,101500,3175202400,3990,4000,4000,3990,2402
|
|
20250122,101400,3165601910,4000,4000,4005,3995,950
|
|
20250122,101300,3161802310,4000,4010,4010,4000,14996
|
|
20250122,101200,3101752470,4010,4015,4015,4010,2934
|
|
20250122,101100,3089985200,4015,4015,4015,4010,3648
|
|
20250122,101000,3075340530,4015,4015,4020,4010,2208
|
|
20250122,100900,3066475365,4015,4015,4015,4005,647
|
|
20250122,100800,3063882605,4015,4010,4015,4010,1408
|
|
20250122,100700,3058236520,4010,4015,4015,4010,1356
|
|
20250122,100600,3052794935,4015,4000,4015,4000,3938
|
|
20250122,100500,3036995810,4000,4000,4010,3990,4841
|
|
20250122,100400,3017643500,4010,4000,4010,4000,1140
|
|
20250122,100300,3013080020,4005,4015,4015,4000,1348
|
|
20250122,100200,3007684490,4010,4005,4015,4005,1567
|
|
20250122,100100,3001402365,4005,4005,4005,3995,1733
|
|
20250122,100000,2994462550,4000,3995,4000,3995,3924
|
|
20250122,095900,2978774180,3990,3985,3990,3985,1211
|
|
20250122,095800,2973946365,3985,3985,3990,3985,7919
|
|
20250122,095700,2942380650,3990,3985,3990,3985,346
|
|
20250122,095600,2941001820,3985,3985,3990,3985,670
|
|
20250122,095500,2938330855,3985,3990,3995,3985,1441
|
|
20250122,095400,2932583325,3995,3985,3995,3985,2935
|
|
20250122,095300,2920874325,3985,3995,3995,3985,304
|
|
20250122,095200,2919661790,3985,3995,3995,3985,8030
|
|
20250122,095100,2887617860,3995,3985,3995,3985,1866
|
|
20250122,095000,2880175060,3990,3990,3990,3985,1517
|
|
20250122,094900,2874127585,3990,3990,3990,3980,5783
|
|
20250122,094800,2851083055,3985,3990,3990,3985,3043
|
|
20250122,094700,2838951350,3985,4005,4010,3980,17550
|
|
20250122,094600,2769043610,4010,3990,4010,3985,7352
|
|
20250122,094500,2739637590,3985,4000,4000,3985,4049
|
|
20250122,094400,2723490455,3995,3990,3995,3990,454
|
|
20250122,094300,2721676810,3990,3995,4005,3990,2381
|
|
20250122,094200,2712166060,4000,4000,4000,3995,1377
|
|
20250122,094100,2706658365,3995,3995,4000,3995,1793
|
|
20250122,094000,2699495325,3995,3995,4000,3990,1216
|
|
20250122,093900,2694640670,3995,4000,4000,3990,2197
|
|
20250122,093800,2685866525,3990,3985,4010,3985,16935
|
|
20250122,093700,2618120870,3990,3990,3990,3990,3306
|
|
20250122,093600,2604929930,3990,3995,4000,3990,9471
|
|
20250122,093500,2567136025,3995,3995,4000,3995,3493
|
|
20250122,093400,2553178855,3995,3995,4000,3995,6771
|
|
20250122,093300,2526113650,3995,4000,4000,3995,2430
|
|
20250122,093200,2516403810,3995,3995,4000,3995,13919
|
|
20250122,093100,2460793775,3995,4000,4000,3990,7216
|
|
20250122,093000,2431958835,4005,4005,4005,4000,3115
|
|
20250122,092900,2419495025,3995,4000,4005,3995,4067
|
|
20250122,092800,2403225845,4000,4015,4015,4000,25168
|
|
20250122,092700,2302332680,4015,4035,4035,4015,13598
|
|
20250122,092600,2247638570,4035,4040,4040,4030,1960
|
|
20250122,092500,2239729970,4040,4025,4040,4025,7614
|
|
20250122,092400,2208982720,4035,4025,4035,4015,10844
|
|
20250122,092300,2165343380,4020,4020,4035,4015,5158
|
|
20250122,092200,2144583520,4020,4015,4020,4010,12092
|
|
20250122,092100,2096047635,4015,4015,4020,4010,17914
|
|
20250122,092000,2024131465,4015,4040,4055,4005,45753
|
|
20250122,091900,1839809695,4050,4050,4050,4035,22134
|
|
20250122,091800,1750292980,4050,4035,4055,4030,25479
|
|
20250122,091700,1647168660,4040,4020,4040,4015,12806
|
|
20250122,091600,1595578030,4020,4030,4030,4015,6444
|
|
20250122,091500,1569657865,4030,4015,4030,4010,14763
|
|
20250122,091400,1510291115,4015,4030,4040,4005,18351
|
|
20250122,091300,1436456745,4030,4025,4045,4015,65949
|
|
20250122,091200,1170304950,4025,3965,4035,3965,20191
|
|
20250122,091100,1089296885,3965,3970,3980,3965,7001
|
|
20250122,091000,1061484360,3990,3990,3990,3960,22184
|
|
20250122,090900,973291385,3990,3960,4015,3960,10371
|
|
20250122,090800,932092925,3960,3955,3960,3950,13393
|
|
20250122,090700,879084590,3955,3970,3995,3950,21945
|
|
20250122,090600,792033140,3980,4020,4030,3970,35381
|
|
20250122,090500,650507780,4025,4010,4040,4000,37048
|
|
20250122,090400,501347610,4010,3990,4010,3985,41523
|
|
20250122,090300,335269650,3995,3965,3995,3965,13343
|
|
20250122,090200,282105090,3985,3950,3985,3950,7384
|
|
20250122,090100,252849485,3960,3955,3980,3950,18820
|
|
20250122,090000,178217830,3960,3940,3960,3940,38786
|