602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,185800,6367325095,4175,4175,4175,4175,0
|
|
20250114,185700,6367325095,4175,4175,4175,4175,0
|
|
20250114,185600,6367325095,4175,4175,4175,4175,0
|
|
20250114,185500,6367325095,4175,4175,4175,4175,0
|
|
20250114,185400,6367325095,4175,4175,4175,4175,0
|
|
20250114,185300,6367325095,4175,4175,4175,4175,0
|
|
20250114,185200,6367325095,4175,4175,4175,4175,0
|
|
20250114,185100,6367325095,4175,4175,4175,4175,0
|
|
20250114,185000,6367325095,4175,4175,4175,4175,0
|
|
20250114,184900,6367325095,4175,4175,4175,4175,0
|
|
20250114,184800,6367325095,4175,4175,4175,4175,0
|
|
20250114,184700,6367325095,4175,4175,4175,4175,0
|
|
20250114,184600,6367325095,4175,4175,4175,4175,0
|
|
20250114,184500,6367325095,4175,4175,4175,4175,0
|
|
20250114,184400,6367325095,4175,4175,4175,4175,0
|
|
20250114,184300,6367325095,4175,4175,4175,4175,0
|
|
20250114,184200,6367325095,4175,4175,4175,4175,0
|
|
20250114,184100,6367325095,4175,4175,4175,4175,0
|
|
20250114,184000,6367325095,4175,4175,4175,4175,0
|
|
20250114,183900,6367325095,4175,4175,4175,4175,0
|
|
20250114,183800,6367325095,4175,4175,4175,4175,0
|
|
20250114,183700,6367325095,4175,4175,4175,4175,0
|
|
20250114,183600,6367325095,4175,4175,4175,4175,0
|
|
20250114,183500,6367325095,4175,4175,4175,4175,0
|
|
20250114,183400,6367325095,4175,4175,4175,4175,0
|
|
20250114,183300,6367325095,4175,4175,4175,4175,0
|
|
20250114,183200,6367325095,4175,4175,4175,4175,0
|
|
20250114,183100,6367325095,4175,4175,4175,4175,0
|
|
20250114,183000,6367325095,4175,4175,4175,4175,0
|
|
20250114,182900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,182800,6367325095,4175,4175,4175,4175,0
|
|
20250114,182700,6367325095,4175,4175,4175,4175,0
|
|
20250114,182600,6367325095,4175,4175,4175,4175,0
|
|
20250114,182500,6367325095,4175,4175,4175,4175,0
|
|
20250114,182400,6367325095,4175,4175,4175,4175,0
|
|
20250114,182300,6367325095,4175,4175,4175,4175,0
|
|
20250114,182200,6367325095,4175,4175,4175,4175,0
|
|
20250114,182100,6367325095,4175,4175,4175,4175,0
|
|
20250114,182000,6367325095,4175,4175,4175,4175,0
|
|
20250114,181900,6367325095,4175,4175,4175,4175,0
|
|
20250114,181800,6367325095,4175,4175,4175,4175,0
|
|
20250114,181700,6367325095,4175,4175,4175,4175,0
|
|
20250114,181600,6367325095,4175,4175,4175,4175,0
|
|
20250114,181500,6367325095,4175,4175,4175,4175,0
|
|
20250114,181400,6367325095,4175,4175,4175,4175,0
|
|
20250114,181300,6367325095,4175,4175,4175,4175,0
|
|
20250114,181200,6367325095,4175,4175,4175,4175,0
|
|
20250114,181100,6367325095,4175,4175,4175,4175,0
|
|
20250114,181000,6367325095,4175,4175,4175,4175,0
|
|
20250114,180900,6367325095,4175,4175,4175,4175,0
|
|
20250114,180800,6367325095,4175,4175,4175,4175,0
|
|
20250114,180700,6367325095,4175,4175,4175,4175,0
|
|
20250114,180600,6367325095,4175,4175,4175,4175,0
|
|
20250114,180500,6367325095,4175,4175,4175,4175,0
|
|
20250114,180400,6367325095,4175,4175,4175,4175,0
|
|
20250114,180300,6367325095,4175,4175,4175,4175,0
|
|
20250114,180200,6367325095,4175,4175,4175,4175,0
|
|
20250114,180100,6367325095,4175,4175,4175,4175,0
|
|
20250114,180000,6367325095,4175,4175,4175,4175,0
|
|
20250114,175900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,175800,6367325095,4175,4175,4175,4175,0
|
|
20250114,175700,6367325095,4175,4175,4175,4175,0
|
|
20250114,175600,6367325095,4175,4175,4175,4175,0
|
|
20250114,175500,6367325095,4175,4175,4175,4175,0
|
|
20250114,175400,6367325095,4175,4175,4175,4175,0
|
|
20250114,175300,6367325095,4175,4175,4175,4175,0
|
|
20250114,175200,6367325095,4175,4175,4175,4175,0
|
|
20250114,175100,6367325095,4175,4175,4175,4175,0
|
|
20250114,175000,6367325095,4175,4175,4175,4175,0
|
|
20250114,174900,6367325095,4175,4175,4175,4175,0
|
|
20250114,174800,6367325095,4175,4175,4175,4175,0
|
|
20250114,174700,6367325095,4175,4175,4175,4175,0
|
|
20250114,174600,6367325095,4175,4175,4175,4175,0
|
|
20250114,174500,6367325095,4175,4175,4175,4175,0
|
|
20250114,174400,6367325095,4175,4175,4175,4175,0
|
|
20250114,174300,6367325095,4175,4175,4175,4175,0
|
|
20250114,174200,6367325095,4175,4175,4175,4175,0
|
|
20250114,174100,6367325095,4175,4175,4175,4175,0
|
|
20250114,174000,6367325095,4175,4175,4175,4175,0
|
|
20250114,173900,6367325095,4175,4175,4175,4175,0
|
|
20250114,173800,6367325095,4175,4175,4175,4175,0
|
|
20250114,173700,6367325095,4175,4175,4175,4175,0
|
|
20250114,173600,6367325095,4175,4175,4175,4175,0
|
|
20250114,173500,6367325095,4175,4175,4175,4175,0
|
|
20250114,173400,6367325095,4175,4175,4175,4175,0
|
|
20250114,173300,6367325095,4175,4175,4175,4175,0
|
|
20250114,173200,6367325095,4175,4175,4175,4175,0
|
|
20250114,173100,6367325095,4175,4175,4175,4175,0
|
|
20250114,173000,6367325095,4175,4175,4175,4175,0
|
|
20250114,172900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,172800,6367325095,4175,4175,4175,4175,0
|
|
20250114,172700,6367325095,4175,4175,4175,4175,0
|
|
20250114,172600,6367325095,4175,4175,4175,4175,0
|
|
20250114,172500,6367325095,4175,4175,4175,4175,0
|
|
20250114,172400,6367325095,4175,4175,4175,4175,0
|
|
20250114,172300,6367325095,4175,4175,4175,4175,0
|
|
20250114,172200,6367325095,4175,4175,4175,4175,0
|
|
20250114,172100,6367325095,4175,4175,4175,4175,0
|
|
20250114,172000,6367325095,4175,4175,4175,4175,0
|
|
20250114,171900,6367325095,4175,4175,4175,4175,0
|
|
20250114,171800,6367325095,4175,4175,4175,4175,0
|
|
20250114,171700,6367325095,4175,4175,4175,4175,0
|
|
20250114,171600,6367325095,4175,4175,4175,4175,0
|
|
20250114,171500,6367325095,4175,4175,4175,4175,0
|
|
20250114,171400,6367325095,4175,4175,4175,4175,0
|
|
20250114,171300,6367325095,4175,4175,4175,4175,0
|
|
20250114,171200,6367325095,4175,4175,4175,4175,0
|
|
20250114,171100,6367325095,4175,4175,4175,4175,0
|
|
20250114,171000,6367325095,4175,4175,4175,4175,0
|
|
20250114,170900,6367325095,4175,4175,4175,4175,0
|
|
20250114,170800,6367325095,4175,4175,4175,4175,0
|
|
20250114,170700,6367325095,4175,4175,4175,4175,0
|
|
20250114,170600,6367325095,4175,4175,4175,4175,0
|
|
20250114,170500,6367325095,4175,4175,4175,4175,0
|
|
20250114,170400,6367325095,4175,4175,4175,4175,0
|
|
20250114,170300,6367325095,4175,4175,4175,4175,0
|
|
20250114,170200,6367325095,4175,4175,4175,4175,0
|
|
20250114,170100,6367325095,4175,4175,4175,4175,0
|
|
20250114,170000,6367325095,4175,4175,4175,4175,0
|
|
20250114,165900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,165800,6367325095,4175,4175,4175,4175,0
|
|
20250114,165700,6367325095,4175,4175,4175,4175,0
|
|
20250114,165600,6367325095,4175,4175,4175,4175,0
|
|
20250114,165500,6367325095,4175,4175,4175,4175,0
|
|
20250114,165400,6367325095,4175,4175,4175,4175,0
|
|
20250114,165300,6367325095,4175,4175,4175,4175,0
|
|
20250114,165200,6367325095,4175,4175,4175,4175,0
|
|
20250114,165100,6367325095,4175,4175,4175,4175,0
|
|
20250114,165000,6367325095,4175,4175,4175,4175,0
|
|
20250114,164900,6367325095,4175,4175,4175,4175,0
|
|
20250114,164800,6367325095,4175,4175,4175,4175,0
|
|
20250114,164700,6367325095,4175,4175,4175,4175,0
|
|
20250114,164600,6367325095,4175,4175,4175,4175,0
|
|
20250114,164500,6367325095,4175,4175,4175,4175,0
|
|
20250114,164400,6367325095,4175,4175,4175,4175,0
|
|
20250114,164300,6367325095,4175,4175,4175,4175,0
|
|
20250114,164200,6367325095,4175,4175,4175,4175,0
|
|
20250114,164100,6367325095,4175,4175,4175,4175,0
|
|
20250114,164000,6367325095,4175,4175,4175,4175,0
|
|
20250114,163900,6367325095,4175,4175,4175,4175,0
|
|
20250114,163800,6367325095,4175,4175,4175,4175,0
|
|
20250114,163700,6367325095,4175,4175,4175,4175,0
|
|
20250114,163600,6367325095,4175,4175,4175,4175,0
|
|
20250114,163500,6367325095,4175,4175,4175,4175,0
|
|
20250114,163400,6367325095,4175,4175,4175,4175,0
|
|
20250114,163300,6367325095,4175,4175,4175,4175,0
|
|
20250114,163200,6367325095,4175,4175,4175,4175,0
|
|
20250114,163100,6367325095,4175,4175,4175,4175,0
|
|
20250114,163000,6367325095,4175,4175,4175,4175,0
|
|
20250114,162900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,162800,6367325095,4175,4175,4175,4175,0
|
|
20250114,162700,6367325095,4175,4175,4175,4175,0
|
|
20250114,162600,6367325095,4175,4175,4175,4175,0
|
|
20250114,162500,6367325095,4175,4175,4175,4175,0
|
|
20250114,162400,6367325095,4175,4175,4175,4175,0
|
|
20250114,162300,6367325095,4175,4175,4175,4175,0
|
|
20250114,162200,6367325095,4175,4175,4175,4175,0
|
|
20250114,162100,6367325095,4175,4175,4175,4175,0
|
|
20250114,162000,6367325095,4175,4175,4175,4175,0
|
|
20250114,161900,6367325095,4175,4175,4175,4175,0
|
|
20250114,161800,6367325095,4175,4175,4175,4175,0
|
|
20250114,161700,6367325095,4175,4175,4175,4175,0
|
|
20250114,161600,6367325095,4175,4175,4175,4175,0
|
|
20250114,161500,6367325095,4175,4175,4175,4175,0
|
|
20250114,161400,6367325095,4175,4175,4175,4175,0
|
|
20250114,161300,6367325095,4175,4175,4175,4175,0
|
|
20250114,161200,6367325095,4175,4175,4175,4175,0
|
|
20250114,161100,6367325095,4175,4175,4175,4175,0
|
|
20250114,161000,6367325095,4175,4175,4175,4175,0
|
|
20250114,160900,6367325095,4175,4175,4175,4175,0
|
|
20250114,160800,6367325095,4175,4175,4175,4175,0
|
|
20250114,160700,6367325095,4175,4175,4175,4175,0
|
|
20250114,160600,6367325095,4175,4175,4175,4175,0
|
|
20250114,160500,6367325095,4175,4175,4175,4175,0
|
|
20250114,160400,6367325095,4175,4175,4175,4175,0
|
|
20250114,160300,6367325095,4175,4175,4175,4175,0
|
|
20250114,160200,6367325095,4175,4175,4175,4175,0
|
|
20250114,160100,6367325095,4175,4175,4175,4175,0
|
|
20250114,160000,6367325095,4175,4175,4175,4175,0
|
|
20250114,155900,6367325095,4175,4175,4175,4175,17440
|
|
20250114,155800,6367325095,4175,4175,4175,4175,0
|
|
20250114,155700,6367325095,4175,4175,4175,4175,0
|
|
20250114,155600,6367325095,4175,4175,4175,4175,0
|
|
20250114,155500,6367325095,4175,4175,4175,4175,0
|
|
20250114,155400,6367325095,4175,4175,4175,4175,0
|
|
20250114,155300,6367325095,4175,4175,4175,4175,0
|
|
20250114,155200,6367325095,4175,4175,4175,4175,0
|
|
20250114,155100,6367325095,4175,4175,4175,4175,0
|
|
20250114,155000,6367325095,4175,4175,4175,4175,0
|
|
20250114,154900,6367325095,4175,4175,4175,4175,0
|
|
20250114,154800,6367325095,4175,4175,4175,4175,0
|
|
20250114,154700,6367325095,4175,4175,4175,4175,0
|
|
20250114,154600,6367325095,4175,4175,4175,4175,0
|
|
20250114,154500,6367325095,4175,4175,4175,4175,0
|
|
20250114,154400,6367325095,4175,4175,4175,4175,0
|
|
20250114,154300,6367325095,4175,4175,4175,4175,0
|
|
20250114,154200,6367325095,4175,4175,4175,4175,0
|
|
20250114,154100,6367325095,4175,4175,4175,4175,0
|
|
20250114,154000,6367325095,4175,4175,4175,4175,0
|
|
20250114,153900,6367325095,4175,4175,4175,4175,0
|
|
20250114,153800,6367325095,4175,4175,4175,4175,0
|
|
20250114,153700,6367325095,4175,4175,4175,4175,0
|
|
20250114,153600,6367325095,4175,4175,4175,4175,0
|
|
20250114,153500,6367325095,4175,4175,4175,4175,0
|
|
20250114,153400,6367325095,4175,4175,4175,4175,0
|
|
20250114,153300,6367325095,4175,4175,4175,4175,0
|
|
20250114,153200,6367325095,4175,4175,4175,4175,0
|
|
20250114,153100,6367325095,4175,4175,4175,4175,0
|
|
20250114,153000,6367325095,4175,4175,4175,4175,17440
|
|
20250114,152900,6294513095,4175,4175,4175,4175,0
|
|
20250114,152800,6294513095,4175,4175,4175,4175,0
|
|
20250114,152700,6294513095,4175,4175,4175,4175,0
|
|
20250114,152600,6294513095,4175,4175,4175,4175,0
|
|
20250114,152500,6294513095,4175,4175,4175,4175,0
|
|
20250114,152400,6294513095,4175,4175,4175,4175,0
|
|
20250114,152300,6294513095,4175,4175,4175,4175,0
|
|
20250114,152200,6294513095,4175,4175,4175,4175,0
|
|
20250114,152100,6294513095,4175,4175,4175,4175,0
|
|
20250114,152000,6294513095,4175,4175,4175,4175,0
|
|
20250114,151900,6294513095,4175,4180,4180,4170,2531
|
|
20250114,151800,6283955770,4170,4180,4185,4170,3491
|
|
20250114,151700,6269379550,4185,4180,4185,4175,4972
|
|
20250114,151600,6248582125,4175,4170,4180,4170,3618
|
|
20250114,151500,6233473070,4175,4175,4175,4170,1481
|
|
20250114,151400,6227290870,4175,4165,4175,4165,1887
|
|
20250114,151300,6219427260,4165,4170,4175,4165,2253
|
|
20250114,151200,6210042435,4170,4180,4185,4170,16928
|
|
20250114,151100,6139347545,4185,4190,4190,4185,1739
|
|
20250114,151000,6132062110,4185,4180,4190,4180,3359
|
|
20250114,150900,6118004645,4180,4180,4180,4175,2286
|
|
20250114,150800,6108449520,4180,4180,4185,4180,8133
|
|
20250114,150700,6074427900,4180,4180,4190,4175,8533
|
|
20250114,150600,6038735290,4185,4190,4190,4185,11921
|
|
20250114,150500,5988807155,4190,4185,4195,4185,6913
|
|
20250114,150400,5959850505,4185,4185,4190,4180,6049
|
|
20250114,150300,5934540505,4185,4190,4195,4185,4418
|
|
20250114,150200,5916049450,4190,4190,4190,4185,4523
|
|
20250114,150100,5897113205,4195,4195,4195,4190,1288
|
|
20250114,150000,5891710820,4190,4185,4190,4185,3479
|
|
20250114,145900,5877144060,4190,4190,4195,4190,4880
|
|
20250114,145800,5856694355,4190,4195,4195,4190,3255
|
|
20250114,145700,5843046925,4200,4170,4200,4170,20822
|
|
20250114,145600,5755880255,4175,4175,4175,4165,7203
|
|
20250114,145500,5725844145,4170,4175,4180,4170,295
|
|
20250114,145400,5724612865,4175,4170,4175,4170,2107
|
|
20250114,145300,5715825370,4180,4180,4185,4170,7241
|
|
20250114,145200,5685594665,4185,4175,4185,4175,6330
|
|
20250114,145100,5659133460,4175,4170,4175,4170,3715
|
|
20250114,145000,5643623585,4175,4170,4175,4165,802
|
|
20250114,144900,5640277525,4170,4170,4170,4160,399
|
|
20250114,144800,5638614365,4170,4170,4170,4165,267
|
|
20250114,144700,5637501440,4170,4165,4170,4160,4315
|
|
20250114,144600,5619537910,4170,4170,4170,4170,4442
|
|
20250114,144500,5601014770,4165,4170,4180,4165,2737
|
|
20250114,144400,5589599490,4170,4170,4170,4165,2224
|
|
20250114,144300,5580329605,4170,4175,4175,4165,8745
|
|
20250114,144200,5543856545,4170,4180,4180,4170,916
|
|
20250114,144100,5540030255,4180,4175,4180,4170,234
|
|
20250114,144000,5539052165,4180,4165,4180,4160,1056
|
|
20250114,143900,5534644730,4165,4175,4175,4155,2486
|
|
20250114,143800,5524296350,4175,4170,4180,4170,3928
|
|
20250114,143700,5507910170,4170,4165,4170,4165,603
|
|
20250114,143600,5505398575,4165,4165,4170,4165,1479
|
|
20250114,143500,5499238235,4165,4165,4165,4160,1216
|
|
20250114,143400,5494175645,4165,4160,4165,4160,12209
|
|
20250114,143300,5443382615,4155,4165,4165,4155,1351
|
|
20250114,143200,5437766450,4160,4165,4165,4160,201
|
|
20250114,143100,5436930285,4160,4160,4165,4160,56
|
|
20250114,143000,5436697150,4155,4165,4165,4155,1568
|
|
20250114,142900,5430178485,4165,4165,4165,4165,953
|
|
20250114,142800,5426209240,4165,4160,4165,4160,203
|
|
20250114,142700,5425364755,4165,4165,4165,4160,2086
|
|
20250114,142600,5416686985,4160,4160,4165,4160,989
|
|
20250114,142500,5412572715,4155,4155,4160,4155,514
|
|
20250114,142400,5410437040,4150,4155,4155,4150,49
|
|
20250114,142300,5410233450,4150,4150,4150,4150,0
|
|
20250114,142200,5410233450,4150,4160,4160,4150,272
|
|
20250114,142100,5409103595,4160,4160,4165,4160,609
|
|
20250114,142000,5406569025,4160,4160,4170,4160,3597
|
|
20250114,141900,5391602325,4160,4160,4160,4140,1889
|
|
20250114,141800,5383764995,4160,4145,4160,4145,1346
|
|
20250114,141700,5378185810,4150,4140,4160,4140,293
|
|
20250114,141600,5376969375,4140,4150,4150,4140,2318
|
|
20250114,141500,5367355890,4155,4155,4160,4150,1407
|
|
20250114,141400,5361511535,4155,4150,4160,4150,1419
|
|
20250114,141300,5355615600,4155,4155,4155,4155,1204
|
|
20250114,141200,5350612980,4155,4150,4155,4150,681
|
|
20250114,141100,5347784320,4150,4155,4155,4150,14
|
|
20250114,141000,5347726160,4150,4150,4155,4150,3194
|
|
20250114,140900,5334462285,4150,4150,4155,4150,2610
|
|
20250114,140800,5323628285,4150,4145,4150,4145,378
|
|
20250114,140700,5322059960,4145,4145,4150,4145,886
|
|
20250114,140600,5318387485,4140,4140,4145,4140,221
|
|
20250114,140500,5317471895,4145,4145,4145,4140,178
|
|
20250114,140400,5316734220,4145,4145,4145,4140,5
|
|
20250114,140300,5316713505,4145,4135,4145,4135,1386
|
|
20250114,140200,5310982385,4145,4145,4145,4145,372
|
|
20250114,140100,5309440445,4145,4130,4145,4130,320
|
|
20250114,140000,5308115680,4145,4125,4145,4125,19
|
|
20250114,135900,5308037130,4145,4140,4145,4140,800
|
|
20250114,135800,5304721280,4145,4130,4145,4130,846
|
|
20250114,135700,5301225895,4125,4130,4130,4125,3306
|
|
20250114,135600,5287582205,4125,4125,4130,4125,859
|
|
20250114,135500,5284038220,4130,4135,4135,4125,1557
|
|
20250114,135400,5277614880,4130,4130,4135,4130,3848
|
|
20250114,135300,5261722325,4135,4135,4135,4135,47
|
|
20250114,135200,5261527980,4135,4125,4135,4125,548
|
|
20250114,135100,5259265740,4130,4145,4145,4130,2150
|
|
20250114,135000,5250363250,4145,4145,4150,4145,287
|
|
20250114,134900,5249173440,4150,4140,4150,4140,470
|
|
20250114,134800,5247224785,4150,4150,4150,4150,36
|
|
20250114,134700,5247075385,4150,4145,4150,4130,648
|
|
20250114,134600,5244391745,4145,4145,4145,4140,166
|
|
20250114,134500,5243704325,4145,4130,4145,4130,211
|
|
20250114,134400,5242829880,4145,4130,4145,4130,306
|
|
20250114,134300,5241565905,4130,4140,4140,4130,1743
|
|
20250114,134200,5234364390,4140,4135,4140,4135,393
|
|
20250114,134100,5232737655,4135,4130,4135,4130,122
|
|
20250114,134000,5232233685,4130,4135,4140,4130,2536
|
|
20250114,133900,5221759320,4130,4140,4140,4130,3156
|
|
20250114,133800,5208705825,4150,4140,4150,4140,162
|
|
20250114,133700,5208035135,4140,4150,4155,4140,1921
|
|
20250114,133600,5200071980,4140,4140,4140,4135,4311
|
|
20250114,133500,5182229825,4140,4135,4140,4135,1833
|
|
20250114,133400,5174650215,4135,4135,4135,4135,324
|
|
20250114,133300,5173310475,4135,4130,4135,4130,424
|
|
20250114,133200,5171559300,4135,4130,4135,4130,3251
|
|
20250114,133100,5158131665,4120,4120,4130,4120,287
|
|
20250114,133000,5156948780,4120,4120,4125,4120,2107
|
|
20250114,132900,5148267850,4120,4125,4130,4120,3463
|
|
20250114,132800,5133990435,4125,4125,4130,4125,998
|
|
20250114,132700,5129873435,4130,4125,4130,4125,287
|
|
20250114,132600,5128689375,4125,4125,4130,4125,2538
|
|
20250114,132500,5118216905,4130,4130,4130,4125,2197
|
|
20250114,132400,5109148180,4130,4130,4130,4125,837
|
|
20250114,132300,5105694050,4130,4135,4140,4130,474
|
|
20250114,132200,5103735095,4135,4140,4150,4120,7533
|
|
20250114,132100,5072590700,4140,4160,4160,4140,11183
|
|
20250114,132000,5026211065,4165,4170,4170,4150,26259
|
|
20250114,131900,4917175190,4170,4165,4170,4165,1083
|
|
20250114,131800,4912659180,4165,4160,4170,4155,1504
|
|
20250114,131700,4906400525,4170,4170,4170,4160,259
|
|
20250114,131600,4905320605,4160,4155,4160,4155,2722
|
|
20250114,131500,4894004560,4155,4160,4160,4155,235
|
|
20250114,131400,4893027445,4170,4160,4170,4160,6
|
|
20250114,131300,4893002475,4155,4160,4170,4150,2389
|
|
20250114,131200,4883079155,4160,4150,4160,4150,4894
|
|
20250114,131100,4862761545,4160,4155,4160,4150,1948
|
|
20250114,131000,4854663495,4155,4160,4160,4150,1951
|
|
20250114,130900,4846556425,4160,4170,4170,4150,6141
|
|
20250114,130800,4821027330,4160,4175,4175,4160,4960
|
|
20250114,130700,4800353700,4175,4175,4180,4165,6592
|
|
20250114,130600,4772852950,4175,4185,4185,4175,7337
|
|
20250114,130500,4742198010,4185,4185,4190,4185,6013
|
|
20250114,130400,4717033070,4180,4180,4180,4180,2104
|
|
20250114,130300,4708238350,4175,4180,4185,4175,3266
|
|
20250114,130200,4694586905,4185,4190,4190,4185,5440
|
|
20250114,130100,4671812185,4185,4200,4210,4185,6990
|
|
20250114,130000,4642526570,4210,4210,4215,4205,9008
|
|
20250114,125900,4604628285,4210,4195,4210,4185,14063
|
|
20250114,125800,4545619635,4195,4195,4200,4190,9648
|
|
20250114,125700,4505142920,4195,4200,4205,4195,8845
|
|
20250114,125600,4468014905,4200,4200,4200,4195,3387
|
|
20250114,125500,4453790005,4200,4190,4200,4180,20332
|
|
20250114,125400,4368526615,4190,4200,4200,4190,4865
|
|
20250114,125300,4348132340,4200,4195,4200,4195,2104
|
|
20250114,125200,4339301580,4195,4195,4200,4195,12963
|
|
20250114,125100,4284916005,4195,4175,4200,4175,12977
|
|
20250114,125000,4230582180,4175,4180,4185,4175,1518
|
|
20250114,124900,4224238020,4180,4180,4180,4180,1186
|
|
20250114,124800,4219280540,4175,4180,4185,4170,4968
|
|
20250114,124700,4198528660,4180,4165,4180,4165,1186
|
|
20250114,124600,4193576510,4165,4150,4165,4150,2854
|
|
20250114,124500,4181722860,4155,4145,4155,4145,629
|
|
20250114,124400,4179114875,4150,4145,4150,4140,1309
|
|
20250114,124300,4173688365,4145,4145,4150,4140,1242
|
|
20250114,124200,4168542295,4150,4155,4155,4145,293
|
|
20250114,124100,4167325895,4155,4150,4155,4150,1109
|
|
20250114,124000,4162723540,4160,4150,4160,4150,3761
|
|
20250114,123900,4147101835,4150,4155,4165,4150,2667
|
|
20250114,123800,4136011465,4155,4150,4155,4135,6114
|
|
20250114,123700,4110662790,4155,4160,4165,4150,10473
|
|
20250114,123600,4067118385,4165,4160,4165,4155,1291
|
|
20250114,123500,4061747255,4155,4155,4160,4155,280
|
|
20250114,123400,4060582510,4155,4160,4165,4150,3987
|
|
20250114,123300,4044005380,4160,4170,4175,4160,7785
|
|
20250114,123200,4011557315,4170,4190,4190,4170,7486
|
|
20250114,123100,3980265485,4185,4180,4190,4180,1108
|
|
20250114,123000,3975625235,4185,4190,4190,4180,2187
|
|
20250114,122900,3966475715,4190,4185,4190,4185,7906
|
|
20250114,122800,3933382240,4190,4190,4200,4185,16465
|
|
20250114,122700,3864353865,4195,4175,4200,4170,30292
|
|
20250114,122600,3737529545,4170,4160,4175,4160,1718
|
|
20250114,122500,3730365345,4160,4180,4180,4160,5269
|
|
20250114,122400,3708369810,4180,4170,4180,4170,4921
|
|
20250114,122300,3687815230,4165,4160,4170,4160,2244
|
|
20250114,122200,3678458435,4160,4160,4165,4150,3022
|
|
20250114,122100,3665888205,4160,4175,4175,4160,2899
|
|
20250114,122000,3653803775,4175,4160,4180,4160,7516
|
|
20250114,121900,3622447995,4160,4145,4160,4135,5641
|
|
20250114,121800,3599075245,4145,4175,4175,4145,9406
|
|
20250114,121700,3559939800,4175,4170,4175,4165,5537
|
|
20250114,121600,3536847140,4170,4180,4180,4165,4873
|
|
20250114,121500,3516522130,4175,4165,4185,4165,8546
|
|
20250114,121400,3480814665,4170,4175,4185,4160,9532
|
|
20250114,121300,3441041875,4175,4165,4180,4155,10594
|
|
20250114,121200,3396847275,4165,4145,4165,4145,9047
|
|
20250114,121100,3359298585,4145,4135,4145,4135,4546
|
|
20250114,121000,3340458445,4140,4130,4140,4130,1680
|
|
20250114,120900,3333517865,4125,4130,4140,4125,2106
|
|
20250114,120800,3324819820,4130,4140,4140,4125,12569
|
|
20250114,120700,3272892620,4140,4130,4140,4130,6661
|
|
20250114,120600,3245364845,4135,4130,4150,4120,5264
|
|
20250114,120500,3223566175,4125,4100,4125,4100,7745
|
|
20250114,120400,3191705010,4100,4105,4105,4100,2756
|
|
20250114,120300,3180396150,4105,4100,4105,4100,380
|
|
20250114,120200,3178837475,4100,4105,4105,4095,1353
|
|
20250114,120100,3173292225,4100,4100,4105,4100,3391
|
|
20250114,120000,3159389120,4100,4100,4100,4095,3315
|
|
20250114,115900,3145803365,4100,4100,4105,4100,3775
|
|
20250114,115800,3130320360,4100,4075,4100,4075,6699
|
|
20250114,115700,3102906705,4065,4065,4085,4065,28144
|
|
20250114,115600,2988199385,4065,4065,4065,4065,736
|
|
20250114,115500,2985207545,4065,4065,4065,4060,1750
|
|
20250114,115400,2978094930,4055,4060,4065,4055,4177
|
|
20250114,115300,2961120595,4060,4055,4060,4055,639
|
|
20250114,115200,2958526355,4060,4055,4060,4055,1219
|
|
20250114,115100,2953583070,4050,4050,4050,4050,0
|
|
20250114,115000,2953583070,4050,4060,4060,4050,2000
|
|
20250114,114900,2945469565,4060,4060,4060,4060,102
|
|
20250114,114800,2945055445,4055,4055,4055,4055,3
|
|
20250114,114700,2945043280,4055,4065,4065,4055,1372
|
|
20250114,114600,2939472050,4065,4055,4065,4055,2567
|
|
20250114,114500,2929040935,4060,4060,4060,4060,155
|
|
20250114,114400,2928411635,4060,4060,4060,4060,381
|
|
20250114,114300,2926864775,4060,4050,4060,4050,3450
|
|
20250114,114200,2912869395,4050,4050,4050,4050,231
|
|
20250114,114100,2911933845,4050,4050,4050,4050,1490
|
|
20250114,114000,2905899345,4050,4050,4050,4050,102
|
|
20250114,113900,2905486245,4045,4055,4055,4045,305
|
|
20250114,113800,2904249920,4055,4055,4055,4055,231
|
|
20250114,113700,2903313215,4055,4055,4055,4050,1167
|
|
20250114,113600,2898586175,4055,4060,4060,4050,2439
|
|
20250114,113500,2888706940,4055,4055,4055,4055,369
|
|
20250114,113400,2887210645,4055,4055,4055,4055,200
|
|
20250114,113300,2886399645,4055,4055,4055,4055,230
|
|
20250114,113200,2885466995,4055,4050,4055,4050,3077
|
|
20250114,113100,2873004020,4050,4050,4050,4050,516
|
|
20250114,113000,2870914220,4050,4050,4050,4050,548
|
|
20250114,112900,2868694820,4040,4045,4045,4040,5306
|
|
20250114,112800,2847232065,4045,4045,4050,4045,1251
|
|
20250114,112700,2842168190,4040,4050,4050,4040,1911
|
|
20250114,112600,2834442965,4050,4050,4050,4045,1615
|
|
20250114,112500,2827910035,4050,4050,4050,4040,161
|
|
20250114,112400,2827259050,4040,4040,4045,4040,1612
|
|
20250114,112300,2820746070,4045,4045,4045,4045,220
|
|
20250114,112200,2819856170,4050,4050,4050,4040,2309
|
|
20250114,112100,2810519485,4045,4050,4050,4040,404
|
|
20250114,112000,2808884325,4055,4055,4055,4055,21
|
|
20250114,111900,2808799170,4040,4050,4050,4040,2201
|
|
20250114,111800,2799895720,4055,4055,4055,4055,0
|
|
20250114,111700,2799895720,4055,4045,4055,4045,374
|
|
20250114,111600,2798380800,4045,4050,4050,4045,232
|
|
20250114,111500,2797441355,4045,4050,4050,4045,800
|
|
20250114,111400,2794201540,4050,4050,4050,4050,212
|
|
20250114,111300,2793342940,4050,4055,4055,4050,62
|
|
20250114,111200,2793091790,4050,4060,4060,4050,1045
|
|
20250114,111100,2788856740,4060,4065,4065,4060,3210
|
|
20250114,111000,2775811305,4065,4060,4065,4045,5551
|
|
20250114,110900,2753292165,4060,4055,4060,4055,378
|
|
20250114,110800,2751757535,4055,4055,4055,4055,0
|
|
20250114,110700,2751757535,4055,4055,4055,4055,500
|
|
20250114,110600,2749730035,4060,4060,4060,4060,102
|
|
20250114,110500,2749315915,4060,4055,4060,4055,479
|
|
20250114,110400,2747371825,4055,4060,4060,4055,632
|
|
20250114,110300,2744807860,4055,4050,4055,4050,2151
|
|
20250114,110200,2736086005,4050,4055,4055,4050,154
|
|
20250114,110100,2735462050,4055,4045,4055,4045,3089
|
|
20250114,110000,2722944605,4045,4050,4050,4045,1954
|
|
20250114,105900,2715039840,4045,4045,4045,4040,1045
|
|
20250114,105800,2710816315,4045,4050,4050,4045,647
|
|
20250114,105700,2708198700,4045,4040,4045,4040,825
|
|
20250114,105600,2704865350,4040,4040,4040,4040,237
|
|
20250114,105500,2703907870,4040,4040,4040,4035,911
|
|
20250114,105400,2700227845,4035,4035,4035,4030,1036
|
|
20250114,105300,2696048945,4040,4045,4045,4040,729
|
|
20250114,105200,2693102180,4045,4045,4045,4040,729
|
|
20250114,105100,2690154770,4040,4045,4045,4040,1029
|
|
20250114,105000,2685996815,4040,4055,4055,4040,1861
|
|
20250114,104900,2678473020,4055,4055,4055,4055,219
|
|
20250114,104800,2677584975,4055,4055,4055,4045,2179
|
|
20250114,104700,2668760840,4055,4060,4060,4055,2468
|
|
20250114,104600,2658753030,4055,4055,4060,4055,1117
|
|
20250114,104500,2654223540,4055,4055,4055,4050,1056
|
|
20250114,104400,2649941930,4055,4045,4055,4045,1642
|
|
20250114,104300,2643289725,4040,4050,4055,4040,4806
|
|
20250114,104200,2623840750,4040,4045,4050,4040,2243
|
|
20250114,104100,2614772420,4045,4040,4045,4040,1462
|
|
20250114,104000,2608862905,4045,4035,4045,4035,395
|
|
20250114,103900,2607267100,4035,4035,4045,4035,2503
|
|
20250114,103800,2597158325,4035,4035,4035,4035,730
|
|
20250114,103700,2594212775,4035,4040,4040,4035,1551
|
|
20250114,103600,2587953970,4040,4030,4040,4030,1244
|
|
20250114,103500,2582931445,4030,4020,4030,4015,2471
|
|
20250114,103400,2572987240,4020,4025,4030,4020,931
|
|
20250114,103300,2569239930,4025,4015,4025,4015,3801
|
|
20250114,103200,2553948140,4015,4025,4025,4015,687
|
|
20250114,103100,2551186075,4030,4035,4035,4030,1042
|
|
20250114,103000,2546986805,4030,4040,4040,4030,3595
|
|
20250114,102900,2532475200,4035,4040,4040,4035,3255
|
|
20250114,102800,2519336460,4040,4030,4040,4025,2444
|
|
20250114,102700,2509479260,4030,4025,4030,3995,10922
|
|
20250114,102600,2465676665,4020,4025,4025,4020,499
|
|
20250114,102500,2463668985,4020,4025,4025,4020,2272
|
|
20250114,102400,2454534940,4025,4025,4030,4015,3907
|
|
20250114,102300,2438830375,4025,4015,4025,4010,1900
|
|
20250114,102200,2431191650,4025,4020,4035,4020,2884
|
|
20250114,102100,2419589855,4020,4015,4020,4010,518
|
|
20250114,102000,2417510040,4015,4000,4015,4000,3018
|
|
20250114,101900,2405418705,4000,3995,4000,3995,1484
|
|
20250114,101800,2399485445,3995,4000,4000,3995,2497
|
|
20250114,101700,2389506560,3995,4000,4010,3995,2270
|
|
20250114,101600,2380427705,4010,3975,4015,3970,3865
|
|
20250114,101500,2365024620,3970,3965,3975,3965,4816
|
|
20250114,101400,2345919300,3965,3970,3970,3960,5702
|
|
20250114,101300,2323308380,3975,3975,3980,3965,10404
|
|
20250114,101200,2281993155,3975,4010,4015,3970,40230
|
|
20250114,101100,2121307375,4015,4020,4020,4010,2754
|
|
20250114,101000,2110253205,4020,4030,4030,4020,2243
|
|
20250114,100900,2101235790,4030,4030,4030,4020,8559
|
|
20250114,100800,2066825070,4030,4030,4030,4025,1896
|
|
20250114,100700,2059192570,4035,4030,4040,4025,371
|
|
20250114,100600,2057696220,4025,4035,4035,4025,4188
|
|
20250114,100500,2040802145,4045,4025,4045,4025,19593
|
|
20250114,100400,1961736255,4020,4020,4025,4020,5670
|
|
20250114,100300,1938942460,4020,4030,4030,4020,943
|
|
20250114,100200,1935147565,4025,4025,4025,4020,1725
|
|
20250114,100100,1928207045,4025,4025,4025,4025,474
|
|
20250114,100000,1926299195,4025,4025,4025,4020,1543
|
|
20250114,095900,1920093875,4025,4035,4035,4025,1596
|
|
20250114,095800,1913663675,4030,4025,4035,4015,1423
|
|
20250114,095700,1907942710,4015,4010,4015,4005,4227
|
|
20250114,095600,1890987060,4010,4010,4015,4005,5208
|
|
20250114,095500,1870111840,4010,4010,4015,4005,5070
|
|
20250114,095400,1849790175,4010,4025,4025,4005,5241
|
|
20250114,095300,1828749550,4025,4030,4035,4000,47159
|
|
20250114,095200,1639635730,4035,4035,4035,4025,6101
|
|
20250114,095100,1615076045,4040,4040,4040,4025,3846
|
|
20250114,095000,1599569905,4040,4035,4040,4025,4627
|
|
20250114,094900,1580908315,4030,4040,4045,4030,8020
|
|
20250114,094800,1548516575,4040,4045,4045,4035,6712
|
|
20250114,094700,1521403360,4045,4055,4055,4040,4632
|
|
20250114,094600,1502667865,4040,4055,4055,4040,10551
|
|
20250114,094500,1459932545,4060,4055,4060,4050,7368
|
|
20250114,094400,1430040290,4055,4065,4080,4055,18920
|
|
20250114,094300,1353099880,4060,4055,4070,4055,2011
|
|
20250114,094200,1344937620,4055,4065,4065,4055,1400
|
|
20250114,094100,1339254595,4065,4060,4065,4055,558
|
|
20250114,094000,1336989875,4055,4070,4070,4055,5514
|
|
20250114,093900,1314578120,4065,4060,4070,4060,1090
|
|
20250114,093800,1310150470,4060,4055,4065,4050,4495
|
|
20250114,093700,1291922060,4055,4060,4070,4055,3786
|
|
20250114,093600,1276557365,4065,4065,4070,4060,8380
|
|
20250114,093500,1242501990,4065,4065,4070,4060,1968
|
|
20250114,093400,1234502545,4070,4070,4070,4065,1566
|
|
20250114,093300,1228135145,4070,4070,4070,4055,5625
|
|
20250114,093200,1205289925,4065,4075,4080,4065,1648
|
|
20250114,093100,1198583520,4080,4060,4085,4060,4335
|
|
20250114,093000,1180918510,4075,4055,4075,4055,12008
|
|
20250114,092900,1132095650,4075,4080,4085,4055,13498
|
|
20250114,092800,1077203880,4080,4085,4085,4070,3857
|
|
20250114,092700,1061482090,4070,4085,4085,4070,8085
|
|
20250114,092600,1028548770,4085,4075,4090,4060,10667
|
|
20250114,092500,985063835,4075,4095,4095,4075,7206
|
|
20250114,092400,955655815,4095,4085,4095,4080,6563
|
|
20250114,092300,928832030,4095,4075,4100,4070,5581
|
|
20250114,092200,906079805,4080,4105,4105,4070,5524
|
|
20250114,092100,883525475,4120,4110,4125,4105,6091
|
|
20250114,092000,858480690,4110,4080,4125,4080,7865
|
|
20250114,091900,826218535,4080,4080,4090,4075,11845
|
|
20250114,091800,777853680,4080,4085,4090,4000,31078
|
|
20250114,091700,651828825,4085,4100,4100,4085,8863
|
|
20250114,091600,615573700,4100,4140,4140,4100,13078
|
|
20250114,091500,561835785,4120,4135,4140,4110,12322
|
|
20250114,091400,511053235,4130,4145,4145,4130,5562
|
|
20250114,091300,488051345,4145,4165,4165,4145,2536
|
|
20250114,091200,477523465,4160,4135,4160,4130,4930
|
|
20250114,091100,457077115,4135,4130,4140,4125,4164
|
|
20250114,091000,439870560,4130,4130,4135,4120,6891
|
|
20250114,090900,411401770,4130,4135,4140,4120,12153
|
|
20250114,090800,361186930,4130,4150,4160,4125,11173
|
|
20250114,090700,314915420,4150,4165,4190,4150,5195
|
|
20250114,090600,293292920,4195,4195,4200,4145,8552
|
|
20250114,090500,257606510,4195,4180,4200,4170,4041
|
|
20250114,090400,240700425,4170,4165,4170,4140,15371
|
|
20250114,090300,176853925,4170,4200,4205,4165,12981
|
|
20250114,090200,122528825,4205,4200,4210,4180,6178
|
|
20250114,090100,96603400,4195,4195,4195,4140,14049
|
|
20250114,090000,38017840,4195,4185,4200,4170,8204
|