602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,185800,14026585890,4035,4035,4035,4035,0
|
|
20250107,185700,14026585890,4035,4035,4035,4035,0
|
|
20250107,185600,14026585890,4035,4035,4035,4035,0
|
|
20250107,185500,14026585890,4035,4035,4035,4035,0
|
|
20250107,185400,14026585890,4035,4035,4035,4035,0
|
|
20250107,185300,14026585890,4035,4035,4035,4035,0
|
|
20250107,185200,14026585890,4035,4035,4035,4035,0
|
|
20250107,185100,14026585890,4035,4035,4035,4035,0
|
|
20250107,185000,14026585890,4035,4035,4035,4035,0
|
|
20250107,184900,14026585890,4035,4035,4035,4035,0
|
|
20250107,184800,14026585890,4035,4035,4035,4035,0
|
|
20250107,184700,14026585890,4035,4035,4035,4035,0
|
|
20250107,184600,14026585890,4035,4035,4035,4035,0
|
|
20250107,184500,14026585890,4035,4035,4035,4035,0
|
|
20250107,184400,14026585890,4035,4035,4035,4035,0
|
|
20250107,184300,14026585890,4035,4035,4035,4035,0
|
|
20250107,184200,14026585890,4035,4035,4035,4035,0
|
|
20250107,184100,14026585890,4035,4035,4035,4035,0
|
|
20250107,184000,14026585890,4035,4035,4035,4035,0
|
|
20250107,183900,14026585890,4035,4035,4035,4035,0
|
|
20250107,183800,14026585890,4035,4035,4035,4035,0
|
|
20250107,183700,14026585890,4035,4035,4035,4035,0
|
|
20250107,183600,14026585890,4035,4035,4035,4035,0
|
|
20250107,183500,14026585890,4035,4035,4035,4035,0
|
|
20250107,183400,14026585890,4035,4035,4035,4035,0
|
|
20250107,183300,14026585890,4035,4035,4035,4035,0
|
|
20250107,183200,14026585890,4035,4035,4035,4035,0
|
|
20250107,183100,14026585890,4035,4035,4035,4035,0
|
|
20250107,183000,14026585890,4035,4035,4035,4035,0
|
|
20250107,182900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,182800,14026585890,4035,4035,4035,4035,0
|
|
20250107,182700,14026585890,4035,4035,4035,4035,0
|
|
20250107,182600,14026585890,4035,4035,4035,4035,0
|
|
20250107,182500,14026585890,4035,4035,4035,4035,0
|
|
20250107,182400,14026585890,4035,4035,4035,4035,0
|
|
20250107,182300,14026585890,4035,4035,4035,4035,0
|
|
20250107,182200,14026585890,4035,4035,4035,4035,0
|
|
20250107,182100,14026585890,4035,4035,4035,4035,0
|
|
20250107,182000,14026585890,4035,4035,4035,4035,0
|
|
20250107,181900,14026585890,4035,4035,4035,4035,0
|
|
20250107,181800,14026585890,4035,4035,4035,4035,0
|
|
20250107,181700,14026585890,4035,4035,4035,4035,0
|
|
20250107,181600,14026585890,4035,4035,4035,4035,0
|
|
20250107,181500,14026585890,4035,4035,4035,4035,0
|
|
20250107,181400,14026585890,4035,4035,4035,4035,0
|
|
20250107,181300,14026585890,4035,4035,4035,4035,0
|
|
20250107,181200,14026585890,4035,4035,4035,4035,0
|
|
20250107,181100,14026585890,4035,4035,4035,4035,0
|
|
20250107,181000,14026585890,4035,4035,4035,4035,0
|
|
20250107,180900,14026585890,4035,4035,4035,4035,0
|
|
20250107,180800,14026585890,4035,4035,4035,4035,0
|
|
20250107,180700,14026585890,4035,4035,4035,4035,0
|
|
20250107,180600,14026585890,4035,4035,4035,4035,0
|
|
20250107,180500,14026585890,4035,4035,4035,4035,0
|
|
20250107,180400,14026585890,4035,4035,4035,4035,0
|
|
20250107,180300,14026585890,4035,4035,4035,4035,0
|
|
20250107,180200,14026585890,4035,4035,4035,4035,0
|
|
20250107,180100,14026585890,4035,4035,4035,4035,0
|
|
20250107,180000,14026585890,4035,4035,4035,4035,0
|
|
20250107,175900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,175800,14026585890,4035,4035,4035,4035,0
|
|
20250107,175700,14026585890,4035,4035,4035,4035,0
|
|
20250107,175600,14026585890,4035,4035,4035,4035,0
|
|
20250107,175500,14026585890,4035,4035,4035,4035,0
|
|
20250107,175400,14026585890,4035,4035,4035,4035,0
|
|
20250107,175300,14026585890,4035,4035,4035,4035,0
|
|
20250107,175200,14026585890,4035,4035,4035,4035,0
|
|
20250107,175100,14026585890,4035,4035,4035,4035,0
|
|
20250107,175000,14026585890,4035,4035,4035,4035,0
|
|
20250107,174900,14026585890,4035,4035,4035,4035,0
|
|
20250107,174800,14026585890,4035,4035,4035,4035,0
|
|
20250107,174700,14026585890,4035,4035,4035,4035,0
|
|
20250107,174600,14026585890,4035,4035,4035,4035,0
|
|
20250107,174500,14026585890,4035,4035,4035,4035,0
|
|
20250107,174400,14026585890,4035,4035,4035,4035,0
|
|
20250107,174300,14026585890,4035,4035,4035,4035,0
|
|
20250107,174200,14026585890,4035,4035,4035,4035,0
|
|
20250107,174100,14026585890,4035,4035,4035,4035,0
|
|
20250107,174000,14026585890,4035,4035,4035,4035,0
|
|
20250107,173900,14026585890,4035,4035,4035,4035,0
|
|
20250107,173800,14026585890,4035,4035,4035,4035,0
|
|
20250107,173700,14026585890,4035,4035,4035,4035,0
|
|
20250107,173600,14026585890,4035,4035,4035,4035,0
|
|
20250107,173500,14026585890,4035,4035,4035,4035,0
|
|
20250107,173400,14026585890,4035,4035,4035,4035,0
|
|
20250107,173300,14026585890,4035,4035,4035,4035,0
|
|
20250107,173200,14026585890,4035,4035,4035,4035,0
|
|
20250107,173100,14026585890,4035,4035,4035,4035,0
|
|
20250107,173000,14026585890,4035,4035,4035,4035,0
|
|
20250107,172900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,172800,14026585890,4035,4035,4035,4035,0
|
|
20250107,172700,14026585890,4035,4035,4035,4035,0
|
|
20250107,172600,14026585890,4035,4035,4035,4035,0
|
|
20250107,172500,14026585890,4035,4035,4035,4035,0
|
|
20250107,172400,14026585890,4035,4035,4035,4035,0
|
|
20250107,172300,14026585890,4035,4035,4035,4035,0
|
|
20250107,172200,14026585890,4035,4035,4035,4035,0
|
|
20250107,172100,14026585890,4035,4035,4035,4035,0
|
|
20250107,172000,14026585890,4035,4035,4035,4035,0
|
|
20250107,171900,14026585890,4035,4035,4035,4035,0
|
|
20250107,171800,14026585890,4035,4035,4035,4035,0
|
|
20250107,171700,14026585890,4035,4035,4035,4035,0
|
|
20250107,171600,14026585890,4035,4035,4035,4035,0
|
|
20250107,171500,14026585890,4035,4035,4035,4035,0
|
|
20250107,171400,14026585890,4035,4035,4035,4035,0
|
|
20250107,171300,14026585890,4035,4035,4035,4035,0
|
|
20250107,171200,14026585890,4035,4035,4035,4035,0
|
|
20250107,171100,14026585890,4035,4035,4035,4035,0
|
|
20250107,171000,14026585890,4035,4035,4035,4035,0
|
|
20250107,170900,14026585890,4035,4035,4035,4035,0
|
|
20250107,170800,14026585890,4035,4035,4035,4035,0
|
|
20250107,170700,14026585890,4035,4035,4035,4035,0
|
|
20250107,170600,14026585890,4035,4035,4035,4035,0
|
|
20250107,170500,14026585890,4035,4035,4035,4035,0
|
|
20250107,170400,14026585890,4035,4035,4035,4035,0
|
|
20250107,170300,14026585890,4035,4035,4035,4035,0
|
|
20250107,170200,14026585890,4035,4035,4035,4035,0
|
|
20250107,170100,14026585890,4035,4035,4035,4035,0
|
|
20250107,170000,14026585890,4035,4035,4035,4035,0
|
|
20250107,165900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,165800,14026585890,4035,4035,4035,4035,0
|
|
20250107,165700,14026585890,4035,4035,4035,4035,0
|
|
20250107,165600,14026585890,4035,4035,4035,4035,0
|
|
20250107,165500,14026585890,4035,4035,4035,4035,0
|
|
20250107,165400,14026585890,4035,4035,4035,4035,0
|
|
20250107,165300,14026585890,4035,4035,4035,4035,0
|
|
20250107,165200,14026585890,4035,4035,4035,4035,0
|
|
20250107,165100,14026585890,4035,4035,4035,4035,0
|
|
20250107,165000,14026585890,4035,4035,4035,4035,0
|
|
20250107,164900,14026585890,4035,4035,4035,4035,0
|
|
20250107,164800,14026585890,4035,4035,4035,4035,0
|
|
20250107,164700,14026585890,4035,4035,4035,4035,0
|
|
20250107,164600,14026585890,4035,4035,4035,4035,0
|
|
20250107,164500,14026585890,4035,4035,4035,4035,0
|
|
20250107,164400,14026585890,4035,4035,4035,4035,0
|
|
20250107,164300,14026585890,4035,4035,4035,4035,0
|
|
20250107,164200,14026585890,4035,4035,4035,4035,0
|
|
20250107,164100,14026585890,4035,4035,4035,4035,0
|
|
20250107,164000,14026585890,4035,4035,4035,4035,0
|
|
20250107,163900,14026585890,4035,4035,4035,4035,0
|
|
20250107,163800,14026585890,4035,4035,4035,4035,0
|
|
20250107,163700,14026585890,4035,4035,4035,4035,0
|
|
20250107,163600,14026585890,4035,4035,4035,4035,0
|
|
20250107,163500,14026585890,4035,4035,4035,4035,0
|
|
20250107,163400,14026585890,4035,4035,4035,4035,0
|
|
20250107,163300,14026585890,4035,4035,4035,4035,0
|
|
20250107,163200,14026585890,4035,4035,4035,4035,0
|
|
20250107,163100,14026585890,4035,4035,4035,4035,0
|
|
20250107,163000,14026585890,4035,4035,4035,4035,0
|
|
20250107,162900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,162800,14026585890,4035,4035,4035,4035,0
|
|
20250107,162700,14026585890,4035,4035,4035,4035,0
|
|
20250107,162600,14026585890,4035,4035,4035,4035,0
|
|
20250107,162500,14026585890,4035,4035,4035,4035,0
|
|
20250107,162400,14026585890,4035,4035,4035,4035,0
|
|
20250107,162300,14026585890,4035,4035,4035,4035,0
|
|
20250107,162200,14026585890,4035,4035,4035,4035,0
|
|
20250107,162100,14026585890,4035,4035,4035,4035,0
|
|
20250107,162000,14026585890,4035,4035,4035,4035,0
|
|
20250107,161900,14026585890,4035,4035,4035,4035,0
|
|
20250107,161800,14026585890,4035,4035,4035,4035,0
|
|
20250107,161700,14026585890,4035,4035,4035,4035,0
|
|
20250107,161600,14026585890,4035,4035,4035,4035,0
|
|
20250107,161500,14026585890,4035,4035,4035,4035,0
|
|
20250107,161400,14026585890,4035,4035,4035,4035,0
|
|
20250107,161300,14026585890,4035,4035,4035,4035,0
|
|
20250107,161200,14026585890,4035,4035,4035,4035,0
|
|
20250107,161100,14026585890,4035,4035,4035,4035,0
|
|
20250107,161000,14026585890,4035,4035,4035,4035,0
|
|
20250107,160900,14026585890,4035,4035,4035,4035,0
|
|
20250107,160800,14026585890,4035,4035,4035,4035,0
|
|
20250107,160700,14026585890,4035,4035,4035,4035,0
|
|
20250107,160600,14026585890,4035,4035,4035,4035,0
|
|
20250107,160500,14026585890,4035,4035,4035,4035,0
|
|
20250107,160400,14026585890,4035,4035,4035,4035,0
|
|
20250107,160300,14026585890,4035,4035,4035,4035,0
|
|
20250107,160200,14026585890,4035,4035,4035,4035,0
|
|
20250107,160100,14026585890,4035,4035,4035,4035,0
|
|
20250107,160000,14026585890,4035,4035,4035,4035,0
|
|
20250107,155900,14026585890,4035,4035,4035,4035,18586
|
|
20250107,155800,14026585890,4035,4035,4035,4035,0
|
|
20250107,155700,14026585890,4035,4035,4035,4035,0
|
|
20250107,155600,14026585890,4035,4035,4035,4035,0
|
|
20250107,155500,14026585890,4035,4035,4035,4035,0
|
|
20250107,155400,14026585890,4035,4035,4035,4035,0
|
|
20250107,155300,14026585890,4035,4035,4035,4035,0
|
|
20250107,155200,14026585890,4035,4035,4035,4035,0
|
|
20250107,155100,14026585890,4035,4035,4035,4035,0
|
|
20250107,155000,14026585890,4035,4035,4035,4035,0
|
|
20250107,154900,14026585890,4035,4035,4035,4035,0
|
|
20250107,154800,14026585890,4035,4035,4035,4035,0
|
|
20250107,154700,14026585890,4035,4035,4035,4035,0
|
|
20250107,154600,14026585890,4035,4035,4035,4035,0
|
|
20250107,154500,14026585890,4035,4035,4035,4035,0
|
|
20250107,154400,14026585890,4035,4035,4035,4035,0
|
|
20250107,154300,14026585890,4035,4035,4035,4035,0
|
|
20250107,154200,14026585890,4035,4035,4035,4035,0
|
|
20250107,154100,14026585890,4035,4035,4035,4035,0
|
|
20250107,154000,14026585890,4035,4035,4035,4035,0
|
|
20250107,153900,14026585890,4035,4035,4035,4035,0
|
|
20250107,153800,14026585890,4035,4035,4035,4035,0
|
|
20250107,153700,14026585890,4035,4035,4035,4035,0
|
|
20250107,153600,14026585890,4035,4035,4035,4035,0
|
|
20250107,153500,14026585890,4035,4035,4035,4035,0
|
|
20250107,153400,14026585890,4035,4035,4035,4035,0
|
|
20250107,153300,14026585890,4035,4035,4035,4035,0
|
|
20250107,153200,14026585890,4035,4035,4035,4035,0
|
|
20250107,153100,14026585890,4035,4035,4035,4035,0
|
|
20250107,153000,14026585890,4035,4035,4035,4035,18586
|
|
20250107,152900,13951591380,4035,4035,4035,4035,0
|
|
20250107,152800,13951591380,4035,4035,4035,4035,0
|
|
20250107,152700,13951591380,4035,4035,4035,4035,0
|
|
20250107,152600,13951591380,4035,4035,4035,4035,0
|
|
20250107,152500,13951591380,4035,4035,4035,4035,0
|
|
20250107,152400,13951591380,4035,4035,4035,4035,0
|
|
20250107,152300,13951591380,4035,4035,4035,4035,0
|
|
20250107,152200,13951591380,4035,4035,4035,4035,0
|
|
20250107,152100,13951591380,4035,4035,4035,4035,0
|
|
20250107,152000,13951591380,4035,4035,4035,4035,0
|
|
20250107,151900,13951591380,4035,4040,4050,4035,5158
|
|
20250107,151800,13930753335,4050,4040,4055,4035,12428
|
|
20250107,151700,13880450860,4040,4035,4040,4035,6135
|
|
20250107,151600,13855672860,4040,4040,4040,4030,1182
|
|
20250107,151500,13850908450,4030,4035,4040,4030,1514
|
|
20250107,151400,13844800220,4035,4035,4040,4035,1273
|
|
20250107,151300,13839662955,4035,4025,4035,4025,1758
|
|
20250107,151200,13832569445,4025,4035,4040,4020,6469
|
|
20250107,151100,13806531430,4035,4040,4040,4030,8326
|
|
20250107,151000,13772952905,4040,4030,4040,4030,999
|
|
20250107,150900,13768920855,4030,4020,4050,4020,3465
|
|
20250107,150800,13754949470,4020,4050,4050,4020,11103
|
|
20250107,150700,13710114315,4045,4030,4045,4030,12683
|
|
20250107,150600,13658858545,4030,4025,4030,4025,1588
|
|
20250107,150500,13652460700,4025,4030,4030,4025,1854
|
|
20250107,150400,13644996445,4025,4015,4025,4015,2977
|
|
20250107,150300,13633024465,4015,4015,4015,4010,3017
|
|
20250107,150200,13620912805,4015,4020,4020,4015,1099
|
|
20250107,150100,13616497200,4020,4025,4030,4015,2268
|
|
20250107,150000,13607378735,4025,4035,4035,4020,1864
|
|
20250107,145900,13599873095,4035,4025,4035,4025,426
|
|
20250107,145800,13598158275,4025,4035,4040,4025,1870
|
|
20250107,145700,13590612540,4035,4020,4040,4020,5005
|
|
20250107,145600,13570461885,4020,4025,4025,4020,2158
|
|
20250107,145500,13561781000,4025,4010,4025,4010,3452
|
|
20250107,145400,13547909115,4010,4015,4020,4010,6594
|
|
20250107,145300,13521437860,4015,3985,4015,3985,4406
|
|
20250107,145200,13503762085,3985,4010,4015,3985,7874
|
|
20250107,145100,13472299100,4015,4015,4025,4000,7916
|
|
20250107,145000,13440535050,4025,4000,4030,3995,10306
|
|
20250107,144900,13399123445,4020,3990,4020,3990,18537
|
|
20250107,144800,13324766945,3985,3985,3990,3980,12445
|
|
20250107,144700,13275185300,3985,3985,3995,3985,1882
|
|
20250107,144600,13267684100,3990,3995,3995,3985,14070
|
|
20250107,144500,13211562085,3995,4000,4005,3995,12524
|
|
20250107,144400,13161505180,4005,4005,4010,4000,2836
|
|
20250107,144300,13150155700,4005,4015,4015,4005,849
|
|
20250107,144200,13146751470,4015,4015,4015,4000,24784
|
|
20250107,144100,13047517565,4015,4025,4025,4015,11794
|
|
20250107,144000,13000123070,4025,4025,4035,4025,1211
|
|
20250107,143900,12995247715,4025,4025,4030,4020,1969
|
|
20250107,143800,12987323775,4025,4035,4035,4025,944
|
|
20250107,143700,12983521665,4035,4035,4035,4025,1526
|
|
20250107,143600,12977373090,4030,4030,4030,4025,1345
|
|
20250107,143500,12971955260,4030,4030,4030,4025,1267
|
|
20250107,143400,12966849300,4030,4030,4035,4030,1609
|
|
20250107,143300,12960363745,4035,4035,4035,4035,4190
|
|
20250107,143200,12943457095,4035,4025,4035,4025,975
|
|
20250107,143100,12939530510,4025,4025,4025,4025,1156
|
|
20250107,143000,12934877610,4025,4030,4030,4025,2445
|
|
20250107,142900,12925034755,4030,4025,4030,4025,1407
|
|
20250107,142800,12919371205,4030,4035,4035,4025,1174
|
|
20250107,142700,12914644035,4025,4035,4035,4025,872
|
|
20250107,142600,12911131615,4040,4045,4045,4040,2734
|
|
20250107,142500,12900082935,4045,4040,4045,4040,7974
|
|
20250107,142400,12867866695,4045,4035,4045,4035,1115
|
|
20250107,142300,12863362455,4040,4035,4040,4035,669
|
|
20250107,142200,12860661725,4035,4040,4040,4035,125
|
|
20250107,142100,12860157345,4040,4035,4045,4035,2004
|
|
20250107,142000,12852067010,4035,4030,4035,4030,1116
|
|
20250107,141900,12847564450,4040,4040,4040,4030,7291
|
|
20250107,141800,12818144420,4040,4040,4040,4025,5445
|
|
20250107,141700,12796213685,4025,4045,4045,4025,15551
|
|
20250107,141600,12733412190,4045,4045,4045,4040,812
|
|
20250107,141500,12730129975,4045,4040,4050,4040,2885
|
|
20250107,141400,12718446830,4040,4050,4060,4040,20529
|
|
20250107,141300,12635282735,4050,4040,4055,4040,7436
|
|
20250107,141200,12605189665,4040,4040,4045,4040,1276
|
|
20250107,141100,12600029625,4040,4045,4045,4035,2358
|
|
20250107,141000,12590505065,4040,4030,4045,4030,4246
|
|
20250107,140900,12573366040,4035,4035,4035,4035,345
|
|
20250107,140800,12571973965,4035,4045,4050,4035,1207
|
|
20250107,140700,12567097800,4050,4045,4050,4035,4881
|
|
20250107,140600,12547373755,4045,4040,4045,4040,883
|
|
20250107,140500,12543805670,4040,4045,4045,4040,173
|
|
20250107,140400,12543106245,4045,4040,4045,4040,4696
|
|
20250107,140300,12524132610,4040,4040,4040,4030,1115
|
|
20250107,140200,12519628480,4040,4030,4040,4025,3608
|
|
20250107,140100,12505091930,4025,4030,4030,4025,2714
|
|
20250107,140000,12494164150,4030,4030,4035,4030,1214
|
|
20250107,135900,12489271725,4035,4040,4040,4030,798
|
|
20250107,135800,12486051620,4040,4045,4045,4040,406
|
|
20250107,135700,12484411375,4045,4030,4045,4030,1479
|
|
20250107,135600,12478450660,4030,4040,4045,4030,4224
|
|
20250107,135500,12461415060,4040,4040,4040,4035,1621
|
|
20250107,135400,12454866770,4045,4045,4050,4040,783
|
|
20250107,135300,12451702000,4040,4045,4045,4040,3317
|
|
20250107,135200,12438288735,4050,4055,4065,4050,5288
|
|
20250107,135100,12416837115,4055,4055,4055,4040,693
|
|
20250107,135000,12414027710,4055,4045,4060,4040,6224
|
|
20250107,134900,12388814325,4045,4035,4055,4035,14512
|
|
20250107,134800,12330136830,4035,4030,4035,4030,188
|
|
20250107,134700,12329378930,4035,4030,4035,4025,2527
|
|
20250107,134600,12319190015,4030,4035,4035,4030,1274
|
|
20250107,134500,12314055660,4035,4035,4035,4030,496
|
|
20250107,134400,12312056450,4030,4040,4040,4030,656
|
|
20250107,134300,12309409225,4040,4035,4040,4035,685
|
|
20250107,134200,12306644740,4035,4030,4035,4030,353
|
|
20250107,134100,12305220825,4030,4025,4030,4025,1435
|
|
20250107,134000,12299443105,4025,4030,4030,4025,1882
|
|
20250107,133900,12291863425,4030,4025,4030,4025,1767
|
|
20250107,133800,12284750575,4030,4035,4035,4030,2454
|
|
20250107,133700,12274860950,4030,4035,4035,4030,3259
|
|
20250107,133600,12261716095,4040,4035,4040,4035,1524
|
|
20250107,133500,12255561790,4035,4035,4040,4030,1934
|
|
20250107,133400,12247759230,4030,4045,4045,4030,7771
|
|
20250107,133300,12216380375,4045,4055,4060,4045,11184
|
|
20250107,133200,12171043465,4050,4050,4055,4050,9131
|
|
20250107,133100,12134062625,4050,4045,4050,4045,633
|
|
20250107,133000,12131500625,4045,4045,4045,4040,3099
|
|
20250107,132900,12118965320,4045,4045,4045,4045,1319
|
|
20250107,132800,12113629965,4050,4050,4050,4045,1748
|
|
20250107,132700,12106550615,4055,4045,4055,4045,63
|
|
20250107,132600,12106295650,4055,4055,4055,4055,22
|
|
20250107,132500,12106206440,4055,4040,4055,4035,1548
|
|
20250107,132400,12099953100,4035,4040,4040,4035,5515
|
|
20250107,132300,12077698645,4040,4050,4050,4040,3474
|
|
20250107,132200,12063657055,4050,4045,4050,4045,263
|
|
20250107,132100,12062591975,4045,4055,4055,4045,258
|
|
20250107,132000,12061546295,4055,4035,4055,4035,4914
|
|
20250107,131900,12041681875,4045,4045,4045,4035,199
|
|
20250107,131800,12040877580,4045,4045,4050,4040,7132
|
|
20250107,131700,12012034220,4050,4055,4055,4045,366
|
|
20250107,131600,12010551930,4045,4050,4055,4045,3227
|
|
20250107,131500,11997486715,4065,4065,4070,4055,1878
|
|
20250107,131400,11989864760,4060,4050,4065,4050,4289
|
|
20250107,131300,11972482680,4050,4050,4050,4045,2519
|
|
20250107,131200,11962288505,4045,4050,4055,4045,5863
|
|
20250107,131100,11938543355,4050,4050,4055,4050,11555
|
|
20250107,131000,11891743510,4050,4065,4065,4050,7249
|
|
20250107,130900,11862331760,4070,4075,4075,4065,2798
|
|
20250107,130800,11850945720,4075,4070,4075,4070,8632
|
|
20250107,130700,11815808190,4075,4080,4080,4075,3783
|
|
20250107,130600,11800378205,4080,4090,4090,4080,3313
|
|
20250107,130500,11786835205,4090,4090,4095,4085,3098
|
|
20250107,130400,11774162245,4095,4090,4100,4080,3761
|
|
20250107,130300,11758771140,4085,4090,4100,4085,7522
|
|
20250107,130200,11728024930,4085,4075,4090,4070,1624
|
|
20250107,130100,11721397290,4070,4105,4105,4070,17766
|
|
20250107,130000,11648996860,4100,4110,4110,4095,12794
|
|
20250107,125900,11596531255,4110,4105,4130,4100,25913
|
|
20250107,125800,11489862555,4105,4085,4105,4085,9798
|
|
20250107,125700,11449702965,4085,4140,4145,4075,32132
|
|
20250107,125600,11317346235,4130,4060,4140,4060,56439
|
|
20250107,125500,11085705985,4065,4045,4065,4045,13001
|
|
20250107,125400,11033015745,4045,4030,4045,4030,2902
|
|
20250107,125300,11021308985,4030,4020,4030,4015,1586
|
|
20250107,125200,11014929070,4020,4020,4020,4015,347
|
|
20250107,125100,11013535130,4020,4025,4025,4015,2467
|
|
20250107,125000,11003622805,4025,4015,4025,4015,1139
|
|
20250107,124900,10999044590,4010,4020,4020,4010,868
|
|
20250107,124800,10995559395,4020,4015,4020,4015,916
|
|
20250107,124700,10991881555,4015,4025,4025,4015,91
|
|
20250107,124600,10991515290,4025,4025,4025,4020,161
|
|
20250107,124500,10990868015,4025,4015,4025,4015,33
|
|
20250107,124400,10990735220,4015,4010,4015,4010,773
|
|
20250107,124300,10987634970,4010,4005,4010,4005,400
|
|
20250107,124200,10986031225,4010,4010,4015,4010,1691
|
|
20250107,124100,10979250300,4010,4010,4015,4010,1589
|
|
20250107,124000,10972873000,4010,4015,4025,4010,12069
|
|
20250107,123900,10924427415,4020,4020,4030,4020,5323
|
|
20250107,123800,10903028310,4020,4030,4030,4020,3314
|
|
20250107,123700,10889702380,4030,4030,4030,4020,3334
|
|
20250107,123600,10876281680,4025,4030,4035,4025,863
|
|
20250107,123500,10872807215,4025,4030,4040,4020,2074
|
|
20250107,123400,10864455775,4040,4045,4045,4025,459
|
|
20250107,123300,10862599170,4045,4035,4045,4035,1797
|
|
20250107,123200,10855341410,4010,4035,4035,4010,4620
|
|
20250107,123100,10836781795,4040,4020,4040,4015,9519
|
|
20250107,123000,10798515565,4020,4020,4020,4010,5284
|
|
20250107,122900,10777301420,4020,4020,4020,4015,793
|
|
20250107,122800,10774115640,4020,4020,4025,4015,2973
|
|
20250107,122700,10762166965,4025,4030,4030,4025,3119
|
|
20250107,122600,10749605095,4040,4025,4040,4025,573
|
|
20250107,122500,10747298240,4025,4045,4045,4025,1139
|
|
20250107,122400,10742710310,4050,4035,4050,4030,5667
|
|
20250107,122300,10719855485,4040,4040,4040,4035,1106
|
|
20250107,122200,10715392720,4040,4055,4055,4040,2766
|
|
20250107,122100,10704192195,4055,4060,4060,4055,2795
|
|
20250107,122000,10692849795,4060,4060,4060,4055,3077
|
|
20250107,121900,10680365660,4060,4060,4065,4050,5702
|
|
20250107,121800,10657229290,4060,4065,4065,4060,4281
|
|
20250107,121700,10639847180,4060,4060,4060,4055,2670
|
|
20250107,121600,10629007520,4060,4055,4060,4050,835
|
|
20250107,121500,10625622605,4055,4050,4055,4045,8334
|
|
20250107,121400,10591867910,4050,4050,4055,4050,1413
|
|
20250107,121300,10586140845,4050,4050,4050,4045,1509
|
|
20250107,121200,10580030960,4050,4050,4055,4050,863
|
|
20250107,121100,10576534795,4050,4030,4060,4030,4314
|
|
20250107,121000,10559094575,4030,4035,4035,4030,532
|
|
20250107,120900,10556949860,4040,4040,4040,4040,1340
|
|
20250107,120800,10551536260,4040,4050,4050,4040,331
|
|
20250107,120700,10550196710,4050,4040,4050,4035,7293
|
|
20250107,120600,10520717380,4035,4035,4040,4035,1654
|
|
20250107,120500,10514041910,4040,4035,4040,4035,425
|
|
20250107,120400,10512325495,4035,4030,4035,4030,77
|
|
20250107,120300,10512015025,4035,4030,4035,4030,729
|
|
20250107,120200,10509076650,4035,4035,4035,4030,604
|
|
20250107,120100,10506642095,4035,4035,4035,4035,609
|
|
20250107,120000,10504184780,4030,4030,4035,4030,124
|
|
20250107,115900,10503684845,4030,4035,4035,4030,30
|
|
20250107,115800,10503563915,4035,4040,4040,4030,1849
|
|
20250107,115700,10496103105,4040,4035,4040,4035,1928
|
|
20250107,115600,10488318165,4035,4035,4040,4035,767
|
|
20250107,115500,10485223165,4040,4035,4040,4035,348
|
|
20250107,115400,10483818815,4035,4025,4035,4020,1514
|
|
20250107,115300,10477731045,4020,4035,4035,4020,4228
|
|
20250107,115200,10460685510,4040,4015,4040,4010,2312
|
|
20250107,115100,10451379810,4015,4025,4030,4015,3529
|
|
20250107,115000,10437193705,4030,4025,4030,4020,1011
|
|
20250107,114900,10433123520,4030,4030,4035,4025,970
|
|
20250107,114800,10429215440,4040,4045,4045,4030,742
|
|
20250107,114700,10426218910,4045,4045,4045,4040,559
|
|
20250107,114600,10423959460,4045,4030,4045,4030,5780
|
|
20250107,114500,10400627225,4030,4025,4030,4025,57
|
|
20250107,114400,10400397525,4025,4030,4030,4025,525
|
|
20250107,114300,10398284060,4020,4025,4025,4020,739
|
|
20250107,114200,10395309810,4020,4020,4030,4015,1328
|
|
20250107,114100,10389975250,4020,4030,4030,4020,664
|
|
20250107,114000,10387302655,4030,4020,4030,4020,956
|
|
20250107,113900,10383457990,4020,4015,4020,4015,268
|
|
20250107,113800,10382381630,4030,4015,4030,4010,3147
|
|
20250107,113700,10369746455,4015,4015,4020,4015,482
|
|
20250107,113600,10367810110,4015,4020,4020,4015,519
|
|
20250107,113500,10365726225,4015,4020,4020,4015,957
|
|
20250107,113400,10361882645,4020,4030,4030,4020,8980
|
|
20250107,113300,10325733570,4030,4030,4035,4030,914
|
|
20250107,113200,10322050145,4030,4035,4040,4030,3237
|
|
20250107,113100,10308996155,4035,4035,4040,4035,881
|
|
20250107,113000,10305437755,4035,4035,4040,4030,1242
|
|
20250107,112900,10300426370,4030,4035,4035,4030,79
|
|
20250107,112800,10300107610,4035,4025,4035,4025,8009
|
|
20250107,112700,10267837610,4030,4025,4030,4020,428
|
|
20250107,112600,10266114430,4025,4030,4030,4020,1438
|
|
20250107,112500,10260330670,4025,4030,4030,4025,1762
|
|
20250107,112400,10253232610,4030,4015,4030,4010,1638
|
|
20250107,112300,10246650360,4010,4010,4015,4010,1375
|
|
20250107,112200,10241136305,4010,4010,4010,4010,118
|
|
20250107,112100,10240663125,4010,4025,4025,4010,4307
|
|
20250107,112000,10223353155,4025,4030,4030,4025,194
|
|
20250107,111900,10222572015,4030,4020,4030,4015,6049
|
|
20250107,111800,10198274380,4020,4010,4020,4005,2657
|
|
20250107,111700,10187607450,4010,4010,4010,4010,595
|
|
20250107,111600,10185221500,4020,4010,4020,4010,1022
|
|
20250107,111500,10181116610,3995,4000,4000,3995,2036
|
|
20250107,111400,10172980525,4000,3980,4015,3980,5062
|
|
20250107,111300,10152738465,3980,4000,4005,3980,22082
|
|
20250107,111200,10064574220,4005,4005,4005,4000,7946
|
|
20250107,111100,10032789635,4005,4010,4010,4000,2000
|
|
20250107,111000,10024782280,4005,4015,4015,4005,7506
|
|
20250107,110900,9994713140,4015,4020,4020,4010,644
|
|
20250107,110800,9992129615,4010,4020,4020,4010,667
|
|
20250107,110700,9989453035,4020,4020,4025,4005,4152
|
|
20250107,110600,9972811030,4020,4015,4025,4010,1744
|
|
20250107,110500,9965814140,4010,4020,4025,4010,1983
|
|
20250107,110400,9957851455,4025,4010,4025,4010,4846
|
|
20250107,110300,9938410170,4015,4020,4020,4010,3378
|
|
20250107,110200,9924853590,4015,4025,4030,4015,1502
|
|
20250107,110100,9918815465,4030,4030,4040,4030,4158
|
|
20250107,110000,9902041820,4030,4015,4040,4010,2148
|
|
20250107,105900,9893405560,4015,4015,4015,4010,5084
|
|
20250107,105800,9873006600,4015,4025,4030,4010,5257
|
|
20250107,105700,9851886165,4020,4035,4045,4020,8615
|
|
20250107,105600,9817157000,4035,4035,4035,4035,1152
|
|
20250107,105500,9812508680,4030,4040,4055,4030,1834
|
|
20250107,105400,9805103600,4055,4040,4060,4035,2455
|
|
20250107,105300,9795193155,4040,4055,4055,4035,7084
|
|
20250107,105200,9766537630,4050,4045,4080,4045,7016
|
|
20250107,105100,9738048680,4040,4010,4040,4010,5444
|
|
20250107,105000,9716142355,4010,4010,4020,4005,6971
|
|
20250107,104900,9688189625,4010,4025,4025,4010,9869
|
|
20250107,104800,9648565625,4025,4025,4030,4025,3223
|
|
20250107,104700,9635590505,4030,4045,4045,4025,6394
|
|
20250107,104600,9609821620,4030,4040,4050,4030,12727
|
|
20250107,104500,9558414095,4040,4045,4045,4035,11563
|
|
20250107,104400,9511724840,4040,4060,4065,4040,28615
|
|
20250107,104300,9395779075,4065,4075,4075,4060,3580
|
|
20250107,104200,9381234935,4080,4075,4085,4070,2738
|
|
20250107,104100,9370070800,4080,4065,4080,4055,3344
|
|
20250107,104000,9356476620,4065,4060,4065,4055,6634
|
|
20250107,103900,9329545845,4060,4080,4080,4060,4688
|
|
20250107,103800,9310480360,4080,4050,4085,4050,7912
|
|
20250107,103700,9278349280,4055,4060,4065,4050,20571
|
|
20250107,103600,9194869610,4060,4060,4060,4055,5377
|
|
20250107,103500,9173048385,4060,4060,4060,4055,5674
|
|
20250107,103400,9150027580,4055,4060,4060,4055,5635
|
|
20250107,103300,9127167495,4065,4070,4075,4060,7360
|
|
20250107,103200,9097260265,4070,4090,4090,4060,24830
|
|
20250107,103100,8996023475,4095,4090,4105,4090,11292
|
|
20250107,103000,8949817530,4085,4085,4085,4075,6124
|
|
20250107,102900,8924824135,4085,4090,4090,4070,5273
|
|
20250107,102800,8903295180,4090,4070,4090,4065,8491
|
|
20250107,102700,8868658100,4075,4060,4075,4055,7969
|
|
20250107,102600,8836282705,4070,4060,4085,4050,12801
|
|
20250107,102500,8784333590,4055,4080,4080,4050,26335
|
|
20250107,102400,8677349240,4080,4090,4090,4080,5234
|
|
20250107,102300,8655976580,4080,4110,4115,4080,19585
|
|
20250107,102200,8575796865,4110,4100,4135,4095,21405
|
|
20250107,102100,8487842045,4105,4095,4105,4080,14007
|
|
20250107,102000,8430606075,4095,4060,4115,4060,19393
|
|
20250107,101900,8351265430,4055,4110,4125,4050,66375
|
|
20250107,101800,8080778855,4110,4140,4160,4105,38922
|
|
20250107,101700,7919991740,4135,4140,4145,4110,35671
|
|
20250107,101600,7772842345,4145,4140,4200,4140,142097
|
|
20250107,101500,7180005470,4145,4100,4150,4075,70824
|
|
20250107,101400,6888202640,4095,4090,4105,4070,36292
|
|
20250107,101300,6739776940,4085,4085,4090,4060,22090
|
|
20250107,101200,6649709745,4085,4105,4105,4075,48945
|
|
20250107,101100,6449410490,4105,4070,4105,4070,61810
|
|
20250107,101000,6196420200,4075,4065,4075,4045,12526
|
|
20250107,100900,6145527600,4055,4040,4080,4035,53569
|
|
20250107,100800,5927760690,4040,4050,4050,4030,37967
|
|
20250107,100700,5774315810,4050,4025,4050,4020,23290
|
|
20250107,100600,5680326705,4025,3995,4025,3980,18886
|
|
20250107,100500,5604902965,4000,4015,4015,3995,7148
|
|
20250107,100400,5576270630,4015,4000,4030,3990,18167
|
|
20250107,100300,5503289975,4000,3990,4000,3975,3952
|
|
20250107,100200,5487517195,3975,3965,4005,3965,16994
|
|
20250107,100100,5419851850,3960,3965,3970,3960,3576
|
|
20250107,100000,5405671670,3965,3970,3970,3965,5733
|
|
20250107,095900,5382928040,3965,3965,3970,3960,2992
|
|
20250107,095800,5371061950,3965,3955,3965,3950,12509
|
|
20250107,095700,5321595690,3955,3950,3955,3950,849
|
|
20250107,095600,5318240255,3950,3935,3950,3935,5827
|
|
20250107,095500,5295265265,3940,3960,3960,3930,8659
|
|
20250107,095400,5261097410,3960,3930,3975,3930,21479
|
|
20250107,095300,5176425710,3930,3950,3950,3930,9765
|
|
20250107,095200,5138000975,3950,3950,3955,3940,10718
|
|
20250107,095100,5095691565,3955,3975,3975,3950,13093
|
|
20250107,095000,5043861520,3975,3980,3985,3975,9127
|
|
20250107,094900,5007550065,3985,3980,3985,3975,3761
|
|
20250107,094800,4992580350,3975,3965,3980,3965,8877
|
|
20250107,094700,4957314745,3965,3955,3965,3945,9788
|
|
20250107,094600,4918589280,3955,3950,3955,3935,11580
|
|
20250107,094500,4872853895,3945,3970,3980,3945,17874
|
|
20250107,094400,4802088805,3970,3990,3995,3970,17315
|
|
20250107,094300,4733150730,3980,3975,4005,3970,2900
|
|
20250107,094200,4721613375,3975,3980,4010,3975,18191
|
|
20250107,094100,4649157825,3980,4030,4040,3980,24806
|
|
20250107,094000,4549801480,4030,4015,4040,4015,8381
|
|
20250107,093900,4516038110,4015,4005,4020,4000,15916
|
|
20250107,093800,4452266910,4005,4040,4040,4000,22939
|
|
20250107,093700,4360113815,4040,4045,4055,4035,13766
|
|
20250107,093600,4304456420,4035,4075,4075,4025,36143
|
|
20250107,093500,4158048460,4060,4080,4090,4040,76625
|
|
20250107,093400,3847217305,4080,4055,4110,4050,88336
|
|
20250107,093300,3486514075,4050,4040,4055,4030,65902
|
|
20250107,093200,3219866960,4045,3970,4050,3955,93001
|
|
20250107,093100,2846941870,3975,3980,3990,3975,9475
|
|
20250107,093000,2809245295,3985,3995,3995,3975,16455
|
|
20250107,092900,2743640640,3995,3970,4000,3965,25301
|
|
20250107,092800,2642820455,3975,3960,3975,3960,8198
|
|
20250107,092700,2610285330,3960,3940,3965,3935,30413
|
|
20250107,092600,2490377470,3935,3930,3940,3925,3973
|
|
20250107,092500,2474755215,3930,3930,3940,3925,6199
|
|
20250107,092400,2450388345,3935,3925,3935,3920,5758
|
|
20250107,092300,2427768920,3925,3910,3925,3905,7112
|
|
20250107,092200,2399941260,3900,3915,3915,3900,13434
|
|
20250107,092100,2347491095,3910,3935,3935,3910,13436
|
|
20250107,092000,2294770080,3940,3930,3955,3925,23658
|
|
20250107,091900,2201662125,3930,3955,3955,3910,30242
|
|
20250107,091800,2082774340,3955,3960,3960,3950,9321
|
|
20250107,091700,2045900910,3960,3985,3985,3940,30706
|
|
20250107,091600,1924212180,3985,3985,4005,3960,37176
|
|
20250107,091500,1776146950,4000,3910,4010,3910,82162
|
|
20250107,091400,1450995605,3910,3905,3915,3900,19514
|
|
20250107,091300,1374724345,3905,3900,3915,3885,25880
|
|
20250107,091200,1273718020,3900,3910,3910,3885,26931
|
|
20250107,091100,1168620915,3910,3855,3920,3850,41235
|
|
20250107,091000,1007647070,3850,3790,3850,3790,22590
|
|
20250107,090900,921526840,3780,3775,3790,3760,11142
|
|
20250107,090800,879443625,3775,3760,3775,3755,13247
|
|
20250107,090700,829579935,3760,3765,3795,3745,19275
|
|
20250107,090600,756863685,3770,3740,3775,3730,17780
|
|
20250107,090500,690183575,3760,3750,3760,3735,29451
|
|
20250107,090400,579976465,3750,3770,3780,3745,29003
|
|
20250107,090300,470975050,3765,3765,3775,3750,27979
|
|
20250107,090200,365812895,3765,3805,3805,3755,34285
|
|
20250107,090100,236327585,3790,3770,3810,3765,26923
|
|
20250107,090000,134614675,3770,3855,3855,3765,35022
|