602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,185800,10203880460,3870,3870,3870,3870,0
|
|
20250106,185700,10203880460,3870,3870,3870,3870,0
|
|
20250106,185600,10203880460,3870,3870,3870,3870,0
|
|
20250106,185500,10203880460,3870,3870,3870,3870,0
|
|
20250106,185400,10203880460,3870,3870,3870,3870,0
|
|
20250106,185300,10203880460,3870,3870,3870,3870,0
|
|
20250106,185200,10203880460,3870,3870,3870,3870,0
|
|
20250106,185100,10203880460,3870,3870,3870,3870,0
|
|
20250106,185000,10203880460,3870,3870,3870,3870,0
|
|
20250106,184900,10203880460,3870,3870,3870,3870,0
|
|
20250106,184800,10203880460,3870,3870,3870,3870,0
|
|
20250106,184700,10203880460,3870,3870,3870,3870,0
|
|
20250106,184600,10203880460,3870,3870,3870,3870,0
|
|
20250106,184500,10203880460,3870,3870,3870,3870,0
|
|
20250106,184400,10203880460,3870,3870,3870,3870,0
|
|
20250106,184300,10203880460,3870,3870,3870,3870,0
|
|
20250106,184200,10203880460,3870,3870,3870,3870,0
|
|
20250106,184100,10203880460,3870,3870,3870,3870,0
|
|
20250106,184000,10203880460,3870,3870,3870,3870,0
|
|
20250106,183900,10203880460,3870,3870,3870,3870,0
|
|
20250106,183800,10203880460,3870,3870,3870,3870,0
|
|
20250106,183700,10203880460,3870,3870,3870,3870,0
|
|
20250106,183600,10203880460,3870,3870,3870,3870,0
|
|
20250106,183500,10203880460,3870,3870,3870,3870,0
|
|
20250106,183400,10203880460,3870,3870,3870,3870,0
|
|
20250106,183300,10203880460,3870,3870,3870,3870,0
|
|
20250106,183200,10203880460,3870,3870,3870,3870,0
|
|
20250106,183100,10203880460,3870,3870,3870,3870,0
|
|
20250106,183000,10203880460,3870,3870,3870,3870,0
|
|
20250106,182900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,182800,10203880460,3870,3870,3870,3870,0
|
|
20250106,182700,10203880460,3870,3870,3870,3870,0
|
|
20250106,182600,10203880460,3870,3870,3870,3870,0
|
|
20250106,182500,10203880460,3870,3870,3870,3870,0
|
|
20250106,182400,10203880460,3870,3870,3870,3870,0
|
|
20250106,182300,10203880460,3870,3870,3870,3870,0
|
|
20250106,182200,10203880460,3870,3870,3870,3870,0
|
|
20250106,182100,10203880460,3870,3870,3870,3870,0
|
|
20250106,182000,10203880460,3870,3870,3870,3870,0
|
|
20250106,181900,10203880460,3870,3870,3870,3870,0
|
|
20250106,181800,10203880460,3870,3870,3870,3870,0
|
|
20250106,181700,10203880460,3870,3870,3870,3870,0
|
|
20250106,181600,10203880460,3870,3870,3870,3870,0
|
|
20250106,181500,10203880460,3870,3870,3870,3870,0
|
|
20250106,181400,10203880460,3870,3870,3870,3870,0
|
|
20250106,181300,10203880460,3870,3870,3870,3870,0
|
|
20250106,181200,10203880460,3870,3870,3870,3870,0
|
|
20250106,181100,10203880460,3870,3870,3870,3870,0
|
|
20250106,181000,10203880460,3870,3870,3870,3870,0
|
|
20250106,180900,10203880460,3870,3870,3870,3870,0
|
|
20250106,180800,10203880460,3870,3870,3870,3870,0
|
|
20250106,180700,10203880460,3870,3870,3870,3870,0
|
|
20250106,180600,10203880460,3870,3870,3870,3870,0
|
|
20250106,180500,10203880460,3870,3870,3870,3870,0
|
|
20250106,180400,10203880460,3870,3870,3870,3870,0
|
|
20250106,180300,10203880460,3870,3870,3870,3870,0
|
|
20250106,180200,10203880460,3870,3870,3870,3870,0
|
|
20250106,180100,10203880460,3870,3870,3870,3870,0
|
|
20250106,180000,10203880460,3870,3870,3870,3870,0
|
|
20250106,175900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,175800,10203880460,3870,3870,3870,3870,0
|
|
20250106,175700,10203880460,3870,3870,3870,3870,0
|
|
20250106,175600,10203880460,3870,3870,3870,3870,0
|
|
20250106,175500,10203880460,3870,3870,3870,3870,0
|
|
20250106,175400,10203880460,3870,3870,3870,3870,0
|
|
20250106,175300,10203880460,3870,3870,3870,3870,0
|
|
20250106,175200,10203880460,3870,3870,3870,3870,0
|
|
20250106,175100,10203880460,3870,3870,3870,3870,0
|
|
20250106,175000,10203880460,3870,3870,3870,3870,0
|
|
20250106,174900,10203880460,3870,3870,3870,3870,0
|
|
20250106,174800,10203880460,3870,3870,3870,3870,0
|
|
20250106,174700,10203880460,3870,3870,3870,3870,0
|
|
20250106,174600,10203880460,3870,3870,3870,3870,0
|
|
20250106,174500,10203880460,3870,3870,3870,3870,0
|
|
20250106,174400,10203880460,3870,3870,3870,3870,0
|
|
20250106,174300,10203880460,3870,3870,3870,3870,0
|
|
20250106,174200,10203880460,3870,3870,3870,3870,0
|
|
20250106,174100,10203880460,3870,3870,3870,3870,0
|
|
20250106,174000,10203880460,3870,3870,3870,3870,0
|
|
20250106,173900,10203880460,3870,3870,3870,3870,0
|
|
20250106,173800,10203880460,3870,3870,3870,3870,0
|
|
20250106,173700,10203880460,3870,3870,3870,3870,0
|
|
20250106,173600,10203880460,3870,3870,3870,3870,0
|
|
20250106,173500,10203880460,3870,3870,3870,3870,0
|
|
20250106,173400,10203880460,3870,3870,3870,3870,0
|
|
20250106,173300,10203880460,3870,3870,3870,3870,0
|
|
20250106,173200,10203880460,3870,3870,3870,3870,0
|
|
20250106,173100,10203880460,3870,3870,3870,3870,0
|
|
20250106,173000,10203880460,3870,3870,3870,3870,0
|
|
20250106,172900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,172800,10203880460,3870,3870,3870,3870,0
|
|
20250106,172700,10203880460,3870,3870,3870,3870,0
|
|
20250106,172600,10203880460,3870,3870,3870,3870,0
|
|
20250106,172500,10203880460,3870,3870,3870,3870,0
|
|
20250106,172400,10203880460,3870,3870,3870,3870,0
|
|
20250106,172300,10203880460,3870,3870,3870,3870,0
|
|
20250106,172200,10203880460,3870,3870,3870,3870,0
|
|
20250106,172100,10203880460,3870,3870,3870,3870,0
|
|
20250106,172000,10203880460,3870,3870,3870,3870,0
|
|
20250106,171900,10203880460,3870,3870,3870,3870,0
|
|
20250106,171800,10203880460,3870,3870,3870,3870,0
|
|
20250106,171700,10203880460,3870,3870,3870,3870,0
|
|
20250106,171600,10203880460,3870,3870,3870,3870,0
|
|
20250106,171500,10203880460,3870,3870,3870,3870,0
|
|
20250106,171400,10203880460,3870,3870,3870,3870,0
|
|
20250106,171300,10203880460,3870,3870,3870,3870,0
|
|
20250106,171200,10203880460,3870,3870,3870,3870,0
|
|
20250106,171100,10203880460,3870,3870,3870,3870,0
|
|
20250106,171000,10203880460,3870,3870,3870,3870,0
|
|
20250106,170900,10203880460,3870,3870,3870,3870,0
|
|
20250106,170800,10203880460,3870,3870,3870,3870,0
|
|
20250106,170700,10203880460,3870,3870,3870,3870,0
|
|
20250106,170600,10203880460,3870,3870,3870,3870,0
|
|
20250106,170500,10203880460,3870,3870,3870,3870,0
|
|
20250106,170400,10203880460,3870,3870,3870,3870,0
|
|
20250106,170300,10203880460,3870,3870,3870,3870,0
|
|
20250106,170200,10203880460,3870,3870,3870,3870,0
|
|
20250106,170100,10203880460,3870,3870,3870,3870,0
|
|
20250106,170000,10203880460,3870,3870,3870,3870,0
|
|
20250106,165900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,165800,10203880460,3870,3870,3870,3870,0
|
|
20250106,165700,10203880460,3870,3870,3870,3870,0
|
|
20250106,165600,10203880460,3870,3870,3870,3870,0
|
|
20250106,165500,10203880460,3870,3870,3870,3870,0
|
|
20250106,165400,10203880460,3870,3870,3870,3870,0
|
|
20250106,165300,10203880460,3870,3870,3870,3870,0
|
|
20250106,165200,10203880460,3870,3870,3870,3870,0
|
|
20250106,165100,10203880460,3870,3870,3870,3870,0
|
|
20250106,165000,10203880460,3870,3870,3870,3870,0
|
|
20250106,164900,10203880460,3870,3870,3870,3870,0
|
|
20250106,164800,10203880460,3870,3870,3870,3870,0
|
|
20250106,164700,10203880460,3870,3870,3870,3870,0
|
|
20250106,164600,10203880460,3870,3870,3870,3870,0
|
|
20250106,164500,10203880460,3870,3870,3870,3870,0
|
|
20250106,164400,10203880460,3870,3870,3870,3870,0
|
|
20250106,164300,10203880460,3870,3870,3870,3870,0
|
|
20250106,164200,10203880460,3870,3870,3870,3870,0
|
|
20250106,164100,10203880460,3870,3870,3870,3870,0
|
|
20250106,164000,10203880460,3870,3870,3870,3870,0
|
|
20250106,163900,10203880460,3870,3870,3870,3870,0
|
|
20250106,163800,10203880460,3870,3870,3870,3870,0
|
|
20250106,163700,10203880460,3870,3870,3870,3870,0
|
|
20250106,163600,10203880460,3870,3870,3870,3870,0
|
|
20250106,163500,10203880460,3870,3870,3870,3870,0
|
|
20250106,163400,10203880460,3870,3870,3870,3870,0
|
|
20250106,163300,10203880460,3870,3870,3870,3870,0
|
|
20250106,163200,10203880460,3870,3870,3870,3870,0
|
|
20250106,163100,10203880460,3870,3870,3870,3870,0
|
|
20250106,163000,10203880460,3870,3870,3870,3870,0
|
|
20250106,162900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,162800,10203880460,3870,3870,3870,3870,0
|
|
20250106,162700,10203880460,3870,3870,3870,3870,0
|
|
20250106,162600,10203880460,3870,3870,3870,3870,0
|
|
20250106,162500,10203880460,3870,3870,3870,3870,0
|
|
20250106,162400,10203880460,3870,3870,3870,3870,0
|
|
20250106,162300,10203880460,3870,3870,3870,3870,0
|
|
20250106,162200,10203880460,3870,3870,3870,3870,0
|
|
20250106,162100,10203880460,3870,3870,3870,3870,0
|
|
20250106,162000,10203880460,3870,3870,3870,3870,0
|
|
20250106,161900,10203880460,3870,3870,3870,3870,0
|
|
20250106,161800,10203880460,3870,3870,3870,3870,0
|
|
20250106,161700,10203880460,3870,3870,3870,3870,0
|
|
20250106,161600,10203880460,3870,3870,3870,3870,0
|
|
20250106,161500,10203880460,3870,3870,3870,3870,0
|
|
20250106,161400,10203880460,3870,3870,3870,3870,0
|
|
20250106,161300,10203880460,3870,3870,3870,3870,0
|
|
20250106,161200,10203880460,3870,3870,3870,3870,0
|
|
20250106,161100,10203880460,3870,3870,3870,3870,0
|
|
20250106,161000,10203880460,3870,3870,3870,3870,0
|
|
20250106,160900,10203880460,3870,3870,3870,3870,0
|
|
20250106,160800,10203880460,3870,3870,3870,3870,0
|
|
20250106,160700,10203880460,3870,3870,3870,3870,0
|
|
20250106,160600,10203880460,3870,3870,3870,3870,0
|
|
20250106,160500,10203880460,3870,3870,3870,3870,0
|
|
20250106,160400,10203880460,3870,3870,3870,3870,0
|
|
20250106,160300,10203880460,3870,3870,3870,3870,0
|
|
20250106,160200,10203880460,3870,3870,3870,3870,0
|
|
20250106,160100,10203880460,3870,3870,3870,3870,0
|
|
20250106,160000,10203880460,3870,3870,3870,3870,0
|
|
20250106,155900,10203880460,3870,3870,3870,3870,57323
|
|
20250106,155800,10203880460,3870,3870,3870,3870,0
|
|
20250106,155700,10203880460,3870,3870,3870,3870,0
|
|
20250106,155600,10203880460,3870,3870,3870,3870,0
|
|
20250106,155500,10203880460,3870,3870,3870,3870,0
|
|
20250106,155400,10203880460,3870,3870,3870,3870,0
|
|
20250106,155300,10203880460,3870,3870,3870,3870,0
|
|
20250106,155200,10203880460,3870,3870,3870,3870,0
|
|
20250106,155100,10203880460,3870,3870,3870,3870,0
|
|
20250106,155000,10203880460,3870,3870,3870,3870,0
|
|
20250106,154900,10203880460,3870,3870,3870,3870,0
|
|
20250106,154800,10203880460,3870,3870,3870,3870,0
|
|
20250106,154700,10203880460,3870,3870,3870,3870,0
|
|
20250106,154600,10203880460,3870,3870,3870,3870,0
|
|
20250106,154500,10203880460,3870,3870,3870,3870,0
|
|
20250106,154400,10203880460,3870,3870,3870,3870,0
|
|
20250106,154300,10203880460,3870,3870,3870,3870,0
|
|
20250106,154200,10203880460,3870,3870,3870,3870,0
|
|
20250106,154100,10203880460,3870,3870,3870,3870,0
|
|
20250106,154000,10203880460,3870,3870,3870,3870,0
|
|
20250106,153900,10203880460,3870,3870,3870,3870,0
|
|
20250106,153800,10203880460,3870,3870,3870,3870,0
|
|
20250106,153700,10203880460,3870,3870,3870,3870,0
|
|
20250106,153600,10203880460,3870,3870,3870,3870,0
|
|
20250106,153500,10203880460,3870,3870,3870,3870,0
|
|
20250106,153400,10203880460,3870,3870,3870,3870,0
|
|
20250106,153300,10203880460,3870,3870,3870,3870,0
|
|
20250106,153200,10203880460,3870,3870,3870,3870,0
|
|
20250106,153100,10203880460,3870,3870,3870,3870,0
|
|
20250106,153000,10203880460,3870,3870,3870,3870,57323
|
|
20250106,152900,9982040450,3895,3895,3895,3895,0
|
|
20250106,152800,9982040450,3895,3895,3895,3895,0
|
|
20250106,152700,9982040450,3895,3895,3895,3895,0
|
|
20250106,152600,9982040450,3895,3895,3895,3895,0
|
|
20250106,152500,9982040450,3895,3895,3895,3895,0
|
|
20250106,152400,9982040450,3895,3895,3895,3895,0
|
|
20250106,152300,9982040450,3895,3895,3895,3895,0
|
|
20250106,152200,9982040450,3895,3895,3895,3895,0
|
|
20250106,152100,9982040450,3895,3895,3895,3895,0
|
|
20250106,152000,9982040450,3895,3895,3895,3895,0
|
|
20250106,151900,9982040450,3895,3890,3900,3880,7635
|
|
20250106,151800,9952320300,3880,3885,3890,3880,11388
|
|
20250106,151700,9908123305,3890,3890,3890,3880,2874
|
|
20250106,151600,9896957925,3880,3890,3895,3880,5516
|
|
20250106,151500,9875509435,3890,3885,3890,3875,3230
|
|
20250106,151400,9862970145,3885,3885,3885,3875,7280
|
|
20250106,151300,9834725810,3885,3890,3890,3875,12222
|
|
20250106,151200,9787312715,3890,3890,3890,3885,5221
|
|
20250106,151100,9767011015,3885,3895,3895,3885,1322
|
|
20250106,151000,9761871690,3895,3895,3895,3890,1099
|
|
20250106,150900,9757594270,3895,3895,3895,3885,11682
|
|
20250106,150800,9712109295,3895,3895,3900,3890,6696
|
|
20250106,150700,9686048355,3900,3900,3905,3895,4305
|
|
20250106,150600,9669258365,3905,3905,3905,3900,2051
|
|
20250106,150500,9661249670,3905,3905,3905,3900,1668
|
|
20250106,150400,9654741140,3905,3910,3910,3900,2432
|
|
20250106,150300,9645248140,3910,3910,3910,3905,552
|
|
20250106,150200,9643091635,3910,3915,3915,3910,4954
|
|
20250106,150100,9623719335,3915,3915,3920,3910,1708
|
|
20250106,150000,9617034345,3920,3915,3920,3910,4917
|
|
20250106,145900,9597802795,3915,3910,3915,3910,5419
|
|
20250106,145800,9576602735,3910,3895,3910,3895,7754
|
|
20250106,145700,9546369220,3900,3905,3905,3900,3269
|
|
20250106,145600,9533617215,3905,3910,3915,3905,862
|
|
20250106,145500,9530249055,3910,3920,3920,3910,2012
|
|
20250106,145400,9522374095,3920,3920,3920,3915,1329
|
|
20250106,145300,9517164670,3920,3910,3920,3910,2847
|
|
20250106,145200,9506023630,3910,3910,3910,3910,470
|
|
20250106,145100,9504185930,3910,3900,3910,3900,934
|
|
20250106,145000,9500542780,3900,3900,3900,3895,1812
|
|
20250106,144900,9493477600,3895,3915,3915,3895,6138
|
|
20250106,144800,9469520400,3915,3920,3920,3910,380
|
|
20250106,144700,9468032260,3925,3920,3925,3915,2233
|
|
20250106,144600,9459277155,3920,3920,3920,3910,7023
|
|
20250106,144500,9431780210,3920,3920,3920,3915,1723
|
|
20250106,144400,9425031655,3920,3910,3925,3910,8897
|
|
20250106,144300,9390186175,3910,3905,3910,3905,2271
|
|
20250106,144200,9381313370,3910,3900,3910,3900,4137
|
|
20250106,144100,9365159105,3900,3900,3900,3890,1862
|
|
20250106,144000,9357902090,3900,3900,3900,3895,670
|
|
20250106,143900,9355289560,3900,3900,3905,3880,3617
|
|
20250106,143800,9341210485,3900,3900,3905,3890,1704
|
|
20250106,143700,9334566380,3900,3895,3900,3870,8850
|
|
20250106,143600,9300193920,3895,3890,3895,3890,3414
|
|
20250106,143500,9286904655,3890,3890,3890,3885,1069
|
|
20250106,143400,9282747350,3890,3890,3890,3885,505
|
|
20250106,143300,9280785405,3885,3885,3890,3870,7581
|
|
20250106,143200,9251377625,3880,3890,3890,3880,2249
|
|
20250106,143100,9242645100,3890,3885,3890,3885,2028
|
|
20250106,143000,9234758490,3890,3885,3890,3885,275
|
|
20250106,142900,9233689780,3890,3890,3890,3885,1357
|
|
20250106,142800,9228411100,3890,3890,3890,3880,417
|
|
20250106,142700,9226789490,3890,3880,3890,3880,4374
|
|
20250106,142600,9209814500,3880,3875,3880,3875,1978
|
|
20250106,142500,9202145670,3875,3880,3890,3875,873
|
|
20250106,142400,9198758840,3895,3875,3895,3875,11155
|
|
20250106,142300,9155420430,3875,3885,3885,3870,17254
|
|
20250106,142200,9088505320,3885,3885,3890,3885,2806
|
|
20250106,142100,9077604005,3880,3885,3890,3880,1788
|
|
20250106,142000,9070657680,3885,3885,3890,3885,1490
|
|
20250106,141900,9064868885,3885,3890,3890,3885,662
|
|
20250106,141800,9062295630,3890,3885,3890,3885,2106
|
|
20250106,141700,9054108800,3885,3885,3890,3885,1965
|
|
20250106,141600,9046474730,3890,3890,3890,3890,212
|
|
20250106,141500,9045650050,3890,3895,3895,3890,31
|
|
20250106,141400,9045529455,3895,3895,3900,3885,1607
|
|
20250106,141300,9039274285,3895,3900,3900,3895,528
|
|
20250106,141200,9037216810,3895,3890,3900,3890,1030
|
|
20250106,141100,9033206560,3890,3900,3900,3890,480
|
|
20250106,141000,9031338260,3900,3900,3900,3900,103
|
|
20250106,140900,9030936560,3900,3885,3900,3885,2522
|
|
20250106,140800,9021117660,3885,3890,3895,3885,1682
|
|
20250106,140700,9014576685,3890,3885,3890,3885,841
|
|
20250106,140600,9011306850,3890,3885,3890,3885,705
|
|
20250106,140500,9008567910,3885,3885,3890,3880,1438
|
|
20250106,140400,9002980365,3890,3885,3890,3880,2180
|
|
20250106,140300,8994507275,3890,3895,3895,3890,1135
|
|
20250106,140200,8990090425,3895,3890,3900,3890,1831
|
|
20250106,140100,8982959085,3895,3890,3895,3890,634
|
|
20250106,140000,8980492775,3890,3885,3890,3875,6976
|
|
20250106,135900,8953413540,3885,3880,3885,3875,5992
|
|
20250106,135800,8930164990,3880,3885,3885,3880,2651
|
|
20250106,135700,8919872915,3885,3890,3895,3880,4304
|
|
20250106,135600,8903150900,3890,3890,3890,3885,907
|
|
20250106,135500,8899622890,3890,3885,3890,3880,1022
|
|
20250106,135400,8895650860,3885,3895,3895,3880,3245
|
|
20250106,135300,8883037690,3890,3900,3900,3890,1906
|
|
20250106,135200,8875614745,3900,3905,3905,3900,1123
|
|
20250106,135100,8871233205,3900,3905,3905,3900,2271
|
|
20250106,135000,8862376290,3905,3900,3905,3900,3878
|
|
20250106,134900,8847247820,3900,3900,3900,3890,5241
|
|
20250106,134800,8826841190,3895,3890,3905,3890,1438
|
|
20250106,134700,8821238625,3890,3900,3910,3890,5137
|
|
20250106,134600,8801212515,3900,3900,3900,3895,2499
|
|
20250106,134500,8791476260,3900,3895,3905,3895,2508
|
|
20250106,134400,8781703905,3890,3890,3895,3890,1215
|
|
20250106,134300,8776975780,3890,3890,3890,3885,1484
|
|
20250106,134200,8771203515,3890,3890,3890,3885,849
|
|
20250106,134100,8767901635,3890,3890,3890,3880,912
|
|
20250106,134000,8764359385,3875,3880,3880,3875,1340
|
|
20250106,133900,8759166335,3875,3875,3880,3875,3336
|
|
20250106,133800,8746227590,3870,3880,3880,3870,15848
|
|
20250106,133700,8684873500,3875,3895,3895,3875,12324
|
|
20250106,133600,8637011780,3895,3900,3900,3890,1812
|
|
20250106,133500,8629959280,3900,3905,3905,3895,8438
|
|
20250106,133400,8597053715,3905,3915,3915,3905,2026
|
|
20250106,133300,8589142120,3915,3910,3915,3905,2512
|
|
20250106,133200,8579329570,3910,3920,3920,3910,1091
|
|
20250106,133100,8575062920,3920,3920,3920,3915,428
|
|
20250106,133000,8573385700,3920,3920,3920,3915,363
|
|
20250106,132900,8571963555,3920,3915,3925,3915,615
|
|
20250106,132800,8569552715,3915,3915,3920,3900,6812
|
|
20250106,132700,8542908075,3915,3915,3920,3915,1393
|
|
20250106,132600,8537454440,3920,3915,3920,3915,2853
|
|
20250106,132500,8526284260,3920,3920,3920,3910,2024
|
|
20250106,132400,8518369990,3920,3920,3920,3915,2365
|
|
20250106,132300,8509102665,3920,3920,3920,3915,1093
|
|
20250106,132200,8504820815,3920,3910,3920,3910,401
|
|
20250106,132100,8503250905,3915,3920,3920,3915,1850
|
|
20250106,132000,8496008135,3915,3920,3925,3915,2000
|
|
20250106,131900,8488163635,3925,3920,3925,3915,1228
|
|
20250106,131800,8483351370,3925,3925,3925,3920,3760
|
|
20250106,131700,8468599640,3925,3925,3930,3920,144
|
|
20250106,131600,8468034455,3920,3915,3920,3910,5028
|
|
20250106,131500,8448338975,3915,3915,3915,3915,230
|
|
20250106,131400,8447438525,3915,3915,3915,3910,3623
|
|
20250106,131300,8433256235,3915,3915,3920,3910,3354
|
|
20250106,131200,8420135745,3915,3915,3920,3915,102
|
|
20250106,131100,8419736410,3920,3915,3920,3915,836
|
|
20250106,131000,8416463290,3920,3925,3925,3915,1807
|
|
20250106,130900,8409385395,3925,3925,3930,3920,1159
|
|
20250106,130800,8404836830,3925,3925,3925,3920,1430
|
|
20250106,130700,8399224100,3930,3915,3935,3915,3207
|
|
20250106,130600,8386633700,3915,3920,3920,3910,3235
|
|
20250106,130500,8373976005,3915,3920,3925,3915,1393
|
|
20250106,130400,8368516205,3925,3925,3925,3910,5479
|
|
20250106,130300,8347034885,3925,3915,3930,3910,3141
|
|
20250106,130200,8334724150,3915,3910,3915,3910,783
|
|
20250106,130100,8331661005,3910,3910,3915,3910,1523
|
|
20250106,130000,8325704575,3910,3910,3910,3905,1379
|
|
20250106,125900,8320312885,3910,3905,3910,3905,3115
|
|
20250106,125800,8308148800,3905,3900,3905,3895,7740
|
|
20250106,125700,8277962815,3900,3900,3900,3900,261
|
|
20250106,125600,8276944915,3900,3895,3900,3895,1071
|
|
20250106,125500,8272772715,3895,3890,3895,3885,5085
|
|
20250106,125400,8253005470,3890,3895,3895,3890,2608
|
|
20250106,125300,8242859740,3895,3900,3900,3895,663
|
|
20250106,125200,8240276350,3895,3900,3900,3895,234
|
|
20250106,125100,8239364250,3895,3900,3900,3895,1976
|
|
20250106,125000,8231661705,3900,3900,3900,3895,2252
|
|
20250106,124900,8222878915,3900,3895,3900,3895,1675
|
|
20250106,124800,8216347565,3900,3895,3900,3895,577
|
|
20250106,124700,8214098215,3895,3895,3895,3890,2226
|
|
20250106,124600,8205428650,3895,3890,3895,3890,1652
|
|
20250106,124500,8199001615,3895,3890,3895,3885,2280
|
|
20250106,124400,8190132850,3885,3890,3890,3885,1804
|
|
20250106,124300,8183122940,3890,3885,3890,3885,1540
|
|
20250106,124200,8177134280,3885,3890,3890,3885,593
|
|
20250106,124100,8174827700,3880,3890,3890,3880,723
|
|
20250106,124000,8172019965,3890,3880,3890,3880,282
|
|
20250106,123900,8170925685,3880,3880,3880,3875,2754
|
|
20250106,123800,8160247115,3880,3880,3880,3875,4842
|
|
20250106,123700,8141473905,3880,3880,3880,3875,1122
|
|
20250106,123600,8137121105,3880,3890,3890,3880,3274
|
|
20250106,123500,8124417545,3885,3895,3895,3885,1445
|
|
20250106,123400,8118799755,3895,3890,3895,3880,1590
|
|
20250106,123300,8112619190,3890,3885,3890,3885,989
|
|
20250106,123200,8108773065,3885,3880,3885,3875,2589
|
|
20250106,123100,8098723850,3880,3875,3885,3875,1731
|
|
20250106,123000,8092008895,3885,3885,3885,3875,383
|
|
20250106,122900,8090522545,3895,3895,3895,3875,21235
|
|
20250106,122800,8008088180,3890,3905,3905,3890,3518
|
|
20250106,122700,7994390365,3905,3910,3910,3895,5804
|
|
20250106,122600,7971737755,3910,3905,3910,3905,492
|
|
20250106,122500,7969816175,3910,3905,3910,3905,169
|
|
20250106,122400,7969156205,3910,3905,3910,3905,399
|
|
20250106,122300,7967597990,3910,3905,3910,3905,598
|
|
20250106,122200,7965262075,3905,3905,3905,3900,1361
|
|
20250106,122100,7959948710,3910,3910,3910,3905,2376
|
|
20250106,122000,7950663635,3910,3905,3915,3905,1650
|
|
20250106,121900,7944217130,3910,3910,3910,3905,514
|
|
20250106,121800,7942207420,3910,3910,3915,3905,1734
|
|
20250106,121700,7935429110,3910,3910,3910,3905,675
|
|
20250106,121600,7932790880,3910,3910,3910,3910,1180
|
|
20250106,121500,7928177080,3910,3915,3915,3905,3101
|
|
20250106,121400,7916039965,3905,3900,3915,3895,22285
|
|
20250106,121300,7829070865,3900,3890,3900,3885,1381
|
|
20250106,121200,7823698865,3895,3895,3900,3880,3523
|
|
20250106,121100,7809983335,3895,3885,3895,3880,9781
|
|
20250106,121000,7771954000,3885,3885,3890,3880,738
|
|
20250106,120900,7769087270,3890,3890,3890,3880,3332
|
|
20250106,120800,7756147765,3880,3880,3895,3880,10174
|
|
20250106,120700,7716587405,3880,3885,3885,3880,3206
|
|
20250106,120600,7704144385,3885,3885,3890,3885,2725
|
|
20250106,120500,7693557670,3885,3875,3885,3875,3844
|
|
20250106,120400,7678651215,3875,3885,3885,3870,6366
|
|
20250106,120300,7653981215,3870,3890,3890,3870,10811
|
|
20250106,120200,7612068335,3875,3890,3890,3870,30515
|
|
20250106,120100,7493684685,3890,3900,3900,3885,6581
|
|
20250106,120000,7468060920,3895,3900,3900,3890,2687
|
|
20250106,115900,7457597685,3900,3895,3900,3875,19893
|
|
20250106,115800,7380283730,3895,3915,3915,3890,35489
|
|
20250106,115700,7241767925,3915,3920,3925,3915,9896
|
|
20250106,115600,7203015115,3920,3925,3925,3920,1703
|
|
20250106,115500,7196336360,3925,3915,3925,3915,1661
|
|
20250106,115400,7189824660,3920,3920,3925,3915,6095
|
|
20250106,115300,7165938130,3915,3925,3925,3910,952
|
|
20250106,115200,7162209975,3925,3925,3925,3915,1741
|
|
20250106,115100,7155389350,3925,3940,3945,3925,295
|
|
20250106,115000,7154228905,3945,3930,3945,3910,18799
|
|
20250106,114900,7080482615,3930,3945,3945,3925,13124
|
|
20250106,114800,7028861715,3945,3940,3945,3935,3600
|
|
20250106,114700,7014690185,3940,3950,3955,3940,10008
|
|
20250106,114600,6975210410,3950,3965,3965,3950,9302
|
|
20250106,114500,6938425075,3965,3965,3965,3955,3883
|
|
20250106,114400,6923053270,3965,3970,3970,3955,732
|
|
20250106,114300,6920151960,3970,3960,3970,3960,2860
|
|
20250106,114200,6908819975,3960,3960,3965,3955,1597
|
|
20250106,114100,6902494515,3960,3955,3960,3950,2417
|
|
20250106,114000,6892936210,3955,3950,3955,3950,984
|
|
20250106,113900,6889047180,3955,3955,3955,3950,1904
|
|
20250106,113800,6881525790,3955,3950,3955,3950,595
|
|
20250106,113700,6879174905,3955,3955,3955,3950,385
|
|
20250106,113600,6877653000,3950,3950,3955,3950,444
|
|
20250106,113500,6875898090,3950,3955,3955,3945,1164
|
|
20250106,113400,6871301785,3955,3940,3955,3940,1220
|
|
20250106,113300,6866488340,3940,3945,3955,3940,15466
|
|
20250106,113200,6805470820,3940,3940,3945,3940,8125
|
|
20250106,113100,6773454345,3945,3945,3945,3940,1871
|
|
20250106,113000,6766078255,3945,3945,3945,3940,2342
|
|
20250106,112900,6756844590,3945,3950,3950,3940,5201
|
|
20250106,112800,6736333345,3950,3955,3955,3945,1843
|
|
20250106,112700,6729053500,3955,3955,3955,3945,1105
|
|
20250106,112600,6724690115,3955,3955,3955,3945,4607
|
|
20250106,112500,6706503950,3955,3955,3960,3945,5138
|
|
20250106,112400,6686192255,3955,3955,3955,3950,2674
|
|
20250106,112300,6675628110,3955,3955,3955,3950,3755
|
|
20250106,112200,6660795465,3955,3950,3955,3950,2475
|
|
20250106,112100,6651018155,3950,3955,3960,3950,11867
|
|
20250106,112000,6604124440,3960,3955,3960,3950,1944
|
|
20250106,111900,6596439580,3955,3960,3965,3950,30274
|
|
20250106,111800,6476671490,3965,3970,3970,3960,2680
|
|
20250106,111700,6466047525,3965,3965,3970,3960,1024
|
|
20250106,111600,6461987520,3970,3970,3970,3965,3357
|
|
20250106,111500,6448676385,3965,3960,3965,3960,2751
|
|
20250106,111400,6437773970,3965,3965,3965,3965,667
|
|
20250106,111300,6435129315,3965,3960,3965,3955,4358
|
|
20250106,111200,6417875160,3960,3960,3960,3960,1434
|
|
20250106,111100,6412196520,3955,3965,3965,3955,13189
|
|
20250106,111000,6359974265,3965,3965,3970,3960,2142
|
|
20250106,110900,6351481260,3960,3970,3970,3960,3395
|
|
20250106,110800,6338023585,3965,3975,3975,3965,3577
|
|
20250106,110700,6323835135,3975,3980,3980,3965,5927
|
|
20250106,110600,6300298600,3980,3985,3985,3980,667
|
|
20250106,110500,6297643375,3985,3985,3990,3970,16521
|
|
20250106,110400,6231979235,3985,3985,3990,3980,2922
|
|
20250106,110300,6220341200,3985,3985,3985,3980,273
|
|
20250106,110200,6219253645,3980,3985,3995,3980,1690
|
|
20250106,110100,6212523915,3985,3990,3990,3985,1298
|
|
20250106,110000,6207345595,3990,3990,3990,3990,386
|
|
20250106,105900,6205805455,3990,3990,3990,3985,1584
|
|
20250106,105800,6199488645,3990,3985,3990,3985,554
|
|
20250106,105700,6197279905,3990,3995,3995,3990,427
|
|
20250106,105600,6195575915,3995,3995,3995,3990,835
|
|
20250106,105500,6192240140,4000,3995,4000,3980,1411
|
|
20250106,105400,6186604635,3980,3980,4000,3975,11944
|
|
20250106,105300,6138951030,3980,3985,3985,3975,4849
|
|
20250106,105200,6119661305,3985,3985,3985,3980,2788
|
|
20250106,105100,6108562200,3985,3985,3990,3985,2431
|
|
20250106,105000,6098874615,3985,3980,3985,3980,1955
|
|
20250106,104900,6091085165,3985,3995,3995,3985,10787
|
|
20250106,104800,6048029775,3990,3970,3990,3970,10415
|
|
20250106,104700,6006503820,3970,3980,3980,3955,7710
|
|
20250106,104600,5975953975,3980,3980,3985,3975,4682
|
|
20250106,104500,5957335860,3980,3980,3980,3970,6005
|
|
20250106,104400,5933449030,3980,3960,3980,3960,5538
|
|
20250106,104300,5911460690,3960,3960,3970,3955,11291
|
|
20250106,104200,5866775960,3960,3975,3975,3960,12459
|
|
20250106,104100,5817379045,3975,3975,3975,3970,6477
|
|
20250106,104000,5791664700,3975,3970,3975,3970,2077
|
|
20250106,103900,5783416865,3975,3965,3975,3965,7306
|
|
20250106,103800,5754412255,3965,3990,3990,3960,50200
|
|
20250106,103700,5555139240,3990,3985,4000,3985,2783
|
|
20250106,103600,5544044205,3985,3985,4000,3985,6793
|
|
20250106,103500,5516967265,3985,3985,3990,3980,1509
|
|
20250106,103400,5510957425,3990,3985,3995,3980,10545
|
|
20250106,103300,5468969195,3985,3995,3995,3985,9676
|
|
20250106,103200,5430395000,3995,3990,3995,3985,2150
|
|
20250106,103100,5421817445,3990,4005,4005,3990,6567
|
|
20250106,103000,5395565925,4005,4005,4005,4000,742
|
|
20250106,102900,5392594515,4005,4005,4005,4000,253
|
|
20250106,102800,5391581950,4005,4000,4010,4000,2256
|
|
20250106,102700,5382547410,4000,4005,4005,3995,2180
|
|
20250106,102600,5373830790,4005,4005,4005,4000,1189
|
|
20250106,102500,5369070675,4000,4005,4005,4000,3113
|
|
20250106,102400,5356616390,4000,3995,4000,3990,1305
|
|
20250106,102300,5351401265,3990,3985,4005,3985,14532
|
|
20250106,102200,5293405300,3985,3990,3995,3985,3429
|
|
20250106,102100,5279728660,3995,3995,3995,3990,5162
|
|
20250106,102000,5259132175,4005,3985,4005,3985,9470
|
|
20250106,101900,5221298320,3985,3985,3990,3985,3709
|
|
20250106,101800,5206516975,3990,4000,4000,3985,8429
|
|
20250106,101700,5172880620,4000,3995,4000,3990,3912
|
|
20250106,101600,5157249250,3995,3990,4000,3990,2505
|
|
20250106,101500,5147237250,3990,3995,4000,3990,6111
|
|
20250106,101400,5122820755,3995,4000,4000,3995,798
|
|
20250106,101300,5119629780,4000,4000,4005,3995,4432
|
|
20250106,101200,5101911630,4000,4005,4005,3995,7143
|
|
20250106,101100,5073335730,4005,4000,4010,4000,2009
|
|
20250106,101000,5065299580,4000,4000,4010,4000,2319
|
|
20250106,100900,5056019635,4010,4000,4010,3995,2150
|
|
20250106,100800,5047418875,4000,3990,4010,3990,6599
|
|
20250106,100700,5021065895,3995,4015,4015,3990,48165
|
|
20250106,100600,4828190150,4020,4015,4020,4015,1238
|
|
20250106,100500,4823219335,4015,4020,4020,4010,6430
|
|
20250106,100400,4797417965,4020,4015,4020,4015,2363
|
|
20250106,100300,4787924375,4015,4010,4015,4010,8023
|
|
20250106,100200,4755727180,4010,4010,4010,4005,2029
|
|
20250106,100100,4747597085,4010,4000,4015,4000,11148
|
|
20250106,100000,4702944595,4000,4000,4010,3995,3425
|
|
20250106,095900,4689256705,4000,4005,4005,3995,9923
|
|
20250106,095800,4649565185,4005,4020,4020,4000,11380
|
|
20250106,095700,4603968775,4020,4010,4020,4010,5115
|
|
20250106,095600,4583442165,4010,4010,4015,4005,4410
|
|
20250106,095500,4565759445,4010,4025,4025,4010,4463
|
|
20250106,095400,4547840875,4015,4030,4030,4015,6728
|
|
20250106,095300,4520772910,4030,3990,4035,3990,33341
|
|
20250106,095200,4387122995,3990,4010,4010,3990,10555
|
|
20250106,095100,4344922760,4010,4005,4010,3995,16427
|
|
20250106,095000,4279097230,4005,3980,4005,3975,5313
|
|
20250106,094900,4257933275,3980,3995,4015,3970,41180
|
|
20250106,094800,4093969320,3995,4015,4015,3990,60702
|
|
20250106,094700,3851129595,4015,4020,4030,4015,6793
|
|
20250106,094600,3823817505,4030,4025,4030,4020,10788
|
|
20250106,094500,3780420670,4025,4030,4030,4020,4987
|
|
20250106,094400,3760347490,4030,4050,4050,4025,5470
|
|
20250106,094300,3738275670,4050,4020,4050,4015,15051
|
|
20250106,094200,3677644115,4015,4045,4050,4015,29007
|
|
20250106,094100,3560790190,4045,4065,4065,4040,17260
|
|
20250106,094000,3490825115,4070,4070,4070,4060,3111
|
|
20250106,093900,3478186360,4065,4065,4085,4065,12791
|
|
20250106,093800,3426127635,4085,4100,4100,4060,25961
|
|
20250106,093700,3320400965,4100,4110,4125,4095,9134
|
|
20250106,093600,3282883925,4110,4105,4120,4100,10796
|
|
20250106,093500,3238516415,4110,4115,4120,4110,5018
|
|
20250106,093400,3217878400,4115,4135,4150,4115,11605
|
|
20250106,093300,3169874900,4125,4095,4130,4090,21758
|
|
20250106,093200,3080489515,4080,4095,4125,4050,33900
|
|
20250106,093100,2941725585,4100,4075,4100,4075,9038
|
|
20250106,093000,2904798940,4075,4060,4075,4050,8095
|
|
20250106,092900,2871966925,4060,4050,4070,4050,4819
|
|
20250106,092800,2852417440,4050,4080,4080,4050,9571
|
|
20250106,092700,2813563490,4080,4095,4095,4075,7323
|
|
20250106,092600,2783680370,4095,4085,4115,4080,6033
|
|
20250106,092500,2758925460,4080,4095,4100,4075,15260
|
|
20250106,092400,2696467660,4095,4100,4100,4090,5534
|
|
20250106,092300,2673798445,4100,4100,4105,4095,12115
|
|
20250106,092200,2624129260,4105,4085,4105,4050,26374
|
|
20250106,092100,2516279110,4085,4050,4085,4045,10609
|
|
20250106,092000,2473139405,4050,4065,4065,4045,2020
|
|
20250106,091900,2464952210,4060,4065,4065,4045,9104
|
|
20250106,091800,2428050145,4065,4070,4070,4055,7583
|
|
20250106,091700,2397247385,4065,4050,4070,4050,14826
|
|
20250106,091600,2337012965,4050,4035,4055,4030,7441
|
|
20250106,091500,2306987025,4035,4035,4045,4030,5396
|
|
20250106,091400,2285214250,4045,4030,4080,4025,9514
|
|
20250106,091300,2246755645,4025,4010,4035,4005,9060
|
|
20250106,091200,2210357690,4005,4020,4025,4000,25609
|
|
20250106,091100,2107664790,4030,4065,4065,4020,18110
|
|
20250106,091000,2034625885,4060,4045,4065,4040,15117
|
|
20250106,090900,1973378065,4055,4060,4070,4035,10028
|
|
20250106,090800,1932784195,4070,4090,4100,4060,16800
|
|
20250106,090700,1864298420,4090,4110,4110,4050,59159
|
|
20250106,090600,1622349235,4105,4080,4130,4080,42403
|
|
20250106,090500,1448354635,4080,4015,4080,4000,36258
|
|
20250106,090400,1301740590,4000,4030,4030,3975,83788
|
|
20250106,090300,966785320,4030,4010,4040,4005,29715
|
|
20250106,090200,847173720,4030,4005,4030,4000,29202
|
|
20250106,090100,730113195,4000,4025,4050,3990,50202
|
|
20250106,090000,528865420,4020,3980,4020,3975,130152
|