602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,185800,4043655705,3125,3125,3125,3125,0
|
|
20250121,185700,4043655705,3125,3125,3125,3125,0
|
|
20250121,185600,4043655705,3125,3125,3125,3125,0
|
|
20250121,185500,4043655705,3125,3125,3125,3125,0
|
|
20250121,185400,4043655705,3125,3125,3125,3125,0
|
|
20250121,185300,4043655705,3125,3125,3125,3125,0
|
|
20250121,185200,4043655705,3125,3125,3125,3125,0
|
|
20250121,185100,4043655705,3125,3125,3125,3125,0
|
|
20250121,185000,4043655705,3125,3125,3125,3125,0
|
|
20250121,184900,4043655705,3125,3125,3125,3125,0
|
|
20250121,184800,4043655705,3125,3125,3125,3125,0
|
|
20250121,184700,4043655705,3125,3125,3125,3125,0
|
|
20250121,184600,4043655705,3125,3125,3125,3125,0
|
|
20250121,184500,4043655705,3125,3125,3125,3125,0
|
|
20250121,184400,4043655705,3125,3125,3125,3125,0
|
|
20250121,184300,4043655705,3125,3125,3125,3125,0
|
|
20250121,184200,4043655705,3125,3125,3125,3125,0
|
|
20250121,184100,4043655705,3125,3125,3125,3125,0
|
|
20250121,184000,4043655705,3125,3125,3125,3125,0
|
|
20250121,183900,4043655705,3125,3125,3125,3125,0
|
|
20250121,183800,4043655705,3125,3125,3125,3125,0
|
|
20250121,183700,4043655705,3125,3125,3125,3125,0
|
|
20250121,183600,4043655705,3125,3125,3125,3125,0
|
|
20250121,183500,4043655705,3125,3125,3125,3125,0
|
|
20250121,183400,4043655705,3125,3125,3125,3125,0
|
|
20250121,183300,4043655705,3125,3125,3125,3125,0
|
|
20250121,183200,4043655705,3125,3125,3125,3125,0
|
|
20250121,183100,4043655705,3125,3125,3125,3125,0
|
|
20250121,183000,4043655705,3125,3125,3125,3125,0
|
|
20250121,182900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,182800,4043655705,3125,3125,3125,3125,0
|
|
20250121,182700,4043655705,3125,3125,3125,3125,0
|
|
20250121,182600,4043655705,3125,3125,3125,3125,0
|
|
20250121,182500,4043655705,3125,3125,3125,3125,0
|
|
20250121,182400,4043655705,3125,3125,3125,3125,0
|
|
20250121,182300,4043655705,3125,3125,3125,3125,0
|
|
20250121,182200,4043655705,3125,3125,3125,3125,0
|
|
20250121,182100,4043655705,3125,3125,3125,3125,0
|
|
20250121,182000,4043655705,3125,3125,3125,3125,0
|
|
20250121,181900,4043655705,3125,3125,3125,3125,0
|
|
20250121,181800,4043655705,3125,3125,3125,3125,0
|
|
20250121,181700,4043655705,3125,3125,3125,3125,0
|
|
20250121,181600,4043655705,3125,3125,3125,3125,0
|
|
20250121,181500,4043655705,3125,3125,3125,3125,0
|
|
20250121,181400,4043655705,3125,3125,3125,3125,0
|
|
20250121,181300,4043655705,3125,3125,3125,3125,0
|
|
20250121,181200,4043655705,3125,3125,3125,3125,0
|
|
20250121,181100,4043655705,3125,3125,3125,3125,0
|
|
20250121,181000,4043655705,3125,3125,3125,3125,0
|
|
20250121,180900,4043655705,3125,3125,3125,3125,0
|
|
20250121,180800,4043655705,3125,3125,3125,3125,0
|
|
20250121,180700,4043655705,3125,3125,3125,3125,0
|
|
20250121,180600,4043655705,3125,3125,3125,3125,0
|
|
20250121,180500,4043655705,3125,3125,3125,3125,0
|
|
20250121,180400,4043655705,3125,3125,3125,3125,0
|
|
20250121,180300,4043655705,3125,3125,3125,3125,0
|
|
20250121,180200,4043655705,3125,3125,3125,3125,0
|
|
20250121,180100,4043655705,3125,3125,3125,3125,0
|
|
20250121,180000,4043655705,3125,3125,3125,3125,0
|
|
20250121,175900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,175800,4043655705,3125,3125,3125,3125,0
|
|
20250121,175700,4043655705,3125,3125,3125,3125,0
|
|
20250121,175600,4043655705,3125,3125,3125,3125,0
|
|
20250121,175500,4043655705,3125,3125,3125,3125,0
|
|
20250121,175400,4043655705,3125,3125,3125,3125,0
|
|
20250121,175300,4043655705,3125,3125,3125,3125,0
|
|
20250121,175200,4043655705,3125,3125,3125,3125,0
|
|
20250121,175100,4043655705,3125,3125,3125,3125,0
|
|
20250121,175000,4043655705,3125,3125,3125,3125,0
|
|
20250121,174900,4043655705,3125,3125,3125,3125,0
|
|
20250121,174800,4043655705,3125,3125,3125,3125,0
|
|
20250121,174700,4043655705,3125,3125,3125,3125,0
|
|
20250121,174600,4043655705,3125,3125,3125,3125,0
|
|
20250121,174500,4043655705,3125,3125,3125,3125,0
|
|
20250121,174400,4043655705,3125,3125,3125,3125,0
|
|
20250121,174300,4043655705,3125,3125,3125,3125,0
|
|
20250121,174200,4043655705,3125,3125,3125,3125,0
|
|
20250121,174100,4043655705,3125,3125,3125,3125,0
|
|
20250121,174000,4043655705,3125,3125,3125,3125,0
|
|
20250121,173900,4043655705,3125,3125,3125,3125,0
|
|
20250121,173800,4043655705,3125,3125,3125,3125,0
|
|
20250121,173700,4043655705,3125,3125,3125,3125,0
|
|
20250121,173600,4043655705,3125,3125,3125,3125,0
|
|
20250121,173500,4043655705,3125,3125,3125,3125,0
|
|
20250121,173400,4043655705,3125,3125,3125,3125,0
|
|
20250121,173300,4043655705,3125,3125,3125,3125,0
|
|
20250121,173200,4043655705,3125,3125,3125,3125,0
|
|
20250121,173100,4043655705,3125,3125,3125,3125,0
|
|
20250121,173000,4043655705,3125,3125,3125,3125,0
|
|
20250121,172900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,172800,4043655705,3125,3125,3125,3125,0
|
|
20250121,172700,4043655705,3125,3125,3125,3125,0
|
|
20250121,172600,4043655705,3125,3125,3125,3125,0
|
|
20250121,172500,4043655705,3125,3125,3125,3125,0
|
|
20250121,172400,4043655705,3125,3125,3125,3125,0
|
|
20250121,172300,4043655705,3125,3125,3125,3125,0
|
|
20250121,172200,4043655705,3125,3125,3125,3125,0
|
|
20250121,172100,4043655705,3125,3125,3125,3125,0
|
|
20250121,172000,4043655705,3125,3125,3125,3125,0
|
|
20250121,171900,4043655705,3125,3125,3125,3125,0
|
|
20250121,171800,4043655705,3125,3125,3125,3125,0
|
|
20250121,171700,4043655705,3125,3125,3125,3125,0
|
|
20250121,171600,4043655705,3125,3125,3125,3125,0
|
|
20250121,171500,4043655705,3125,3125,3125,3125,0
|
|
20250121,171400,4043655705,3125,3125,3125,3125,0
|
|
20250121,171300,4043655705,3125,3125,3125,3125,0
|
|
20250121,171200,4043655705,3125,3125,3125,3125,0
|
|
20250121,171100,4043655705,3125,3125,3125,3125,0
|
|
20250121,171000,4043655705,3125,3125,3125,3125,0
|
|
20250121,170900,4043655705,3125,3125,3125,3125,0
|
|
20250121,170800,4043655705,3125,3125,3125,3125,0
|
|
20250121,170700,4043655705,3125,3125,3125,3125,0
|
|
20250121,170600,4043655705,3125,3125,3125,3125,0
|
|
20250121,170500,4043655705,3125,3125,3125,3125,0
|
|
20250121,170400,4043655705,3125,3125,3125,3125,0
|
|
20250121,170300,4043655705,3125,3125,3125,3125,0
|
|
20250121,170200,4043655705,3125,3125,3125,3125,0
|
|
20250121,170100,4043655705,3125,3125,3125,3125,0
|
|
20250121,170000,4043655705,3125,3125,3125,3125,0
|
|
20250121,165900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,165800,4043655705,3125,3125,3125,3125,0
|
|
20250121,165700,4043655705,3125,3125,3125,3125,0
|
|
20250121,165600,4043655705,3125,3125,3125,3125,0
|
|
20250121,165500,4043655705,3125,3125,3125,3125,0
|
|
20250121,165400,4043655705,3125,3125,3125,3125,0
|
|
20250121,165300,4043655705,3125,3125,3125,3125,0
|
|
20250121,165200,4043655705,3125,3125,3125,3125,0
|
|
20250121,165100,4043655705,3125,3125,3125,3125,0
|
|
20250121,165000,4043655705,3125,3125,3125,3125,0
|
|
20250121,164900,4043655705,3125,3125,3125,3125,0
|
|
20250121,164800,4043655705,3125,3125,3125,3125,0
|
|
20250121,164700,4043655705,3125,3125,3125,3125,0
|
|
20250121,164600,4043655705,3125,3125,3125,3125,0
|
|
20250121,164500,4043655705,3125,3125,3125,3125,0
|
|
20250121,164400,4043655705,3125,3125,3125,3125,0
|
|
20250121,164300,4043655705,3125,3125,3125,3125,0
|
|
20250121,164200,4043655705,3125,3125,3125,3125,0
|
|
20250121,164100,4043655705,3125,3125,3125,3125,0
|
|
20250121,164000,4043655705,3125,3125,3125,3125,0
|
|
20250121,163900,4043655705,3125,3125,3125,3125,0
|
|
20250121,163800,4043655705,3125,3125,3125,3125,0
|
|
20250121,163700,4043655705,3125,3125,3125,3125,0
|
|
20250121,163600,4043655705,3125,3125,3125,3125,0
|
|
20250121,163500,4043655705,3125,3125,3125,3125,0
|
|
20250121,163400,4043655705,3125,3125,3125,3125,0
|
|
20250121,163300,4043655705,3125,3125,3125,3125,0
|
|
20250121,163200,4043655705,3125,3125,3125,3125,0
|
|
20250121,163100,4043655705,3125,3125,3125,3125,0
|
|
20250121,163000,4043655705,3125,3125,3125,3125,0
|
|
20250121,162900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,162800,4043655705,3125,3125,3125,3125,0
|
|
20250121,162700,4043655705,3125,3125,3125,3125,0
|
|
20250121,162600,4043655705,3125,3125,3125,3125,0
|
|
20250121,162500,4043655705,3125,3125,3125,3125,0
|
|
20250121,162400,4043655705,3125,3125,3125,3125,0
|
|
20250121,162300,4043655705,3125,3125,3125,3125,0
|
|
20250121,162200,4043655705,3125,3125,3125,3125,0
|
|
20250121,162100,4043655705,3125,3125,3125,3125,0
|
|
20250121,162000,4043655705,3125,3125,3125,3125,0
|
|
20250121,161900,4043655705,3125,3125,3125,3125,0
|
|
20250121,161800,4043655705,3125,3125,3125,3125,0
|
|
20250121,161700,4043655705,3125,3125,3125,3125,0
|
|
20250121,161600,4043655705,3125,3125,3125,3125,0
|
|
20250121,161500,4043655705,3125,3125,3125,3125,0
|
|
20250121,161400,4043655705,3125,3125,3125,3125,0
|
|
20250121,161300,4043655705,3125,3125,3125,3125,0
|
|
20250121,161200,4043655705,3125,3125,3125,3125,0
|
|
20250121,161100,4043655705,3125,3125,3125,3125,0
|
|
20250121,161000,4043655705,3125,3125,3125,3125,0
|
|
20250121,160900,4043655705,3125,3125,3125,3125,0
|
|
20250121,160800,4043655705,3125,3125,3125,3125,0
|
|
20250121,160700,4043655705,3125,3125,3125,3125,0
|
|
20250121,160600,4043655705,3125,3125,3125,3125,0
|
|
20250121,160500,4043655705,3125,3125,3125,3125,0
|
|
20250121,160400,4043655705,3125,3125,3125,3125,0
|
|
20250121,160300,4043655705,3125,3125,3125,3125,0
|
|
20250121,160200,4043655705,3125,3125,3125,3125,0
|
|
20250121,160100,4043655705,3125,3125,3125,3125,0
|
|
20250121,160000,4043655705,3125,3125,3125,3125,0
|
|
20250121,155900,4043655705,3125,3125,3125,3125,11520
|
|
20250121,155800,4043655705,3125,3125,3125,3125,0
|
|
20250121,155700,4043655705,3125,3125,3125,3125,0
|
|
20250121,155600,4043655705,3125,3125,3125,3125,0
|
|
20250121,155500,4043655705,3125,3125,3125,3125,0
|
|
20250121,155400,4043655705,3125,3125,3125,3125,0
|
|
20250121,155300,4043655705,3125,3125,3125,3125,0
|
|
20250121,155200,4043655705,3125,3125,3125,3125,0
|
|
20250121,155100,4043655705,3125,3125,3125,3125,0
|
|
20250121,155000,4043655705,3125,3125,3125,3125,0
|
|
20250121,154900,4043655705,3125,3125,3125,3125,0
|
|
20250121,154800,4043655705,3125,3125,3125,3125,0
|
|
20250121,154700,4043655705,3125,3125,3125,3125,0
|
|
20250121,154600,4043655705,3125,3125,3125,3125,0
|
|
20250121,154500,4043655705,3125,3125,3125,3125,0
|
|
20250121,154400,4043655705,3125,3125,3125,3125,0
|
|
20250121,154300,4043655705,3125,3125,3125,3125,0
|
|
20250121,154200,4043655705,3125,3125,3125,3125,0
|
|
20250121,154100,4043655705,3125,3125,3125,3125,0
|
|
20250121,154000,4043655705,3125,3125,3125,3125,0
|
|
20250121,153900,4043655705,3125,3125,3125,3125,0
|
|
20250121,153800,4043655705,3125,3125,3125,3125,0
|
|
20250121,153700,4043655705,3125,3125,3125,3125,0
|
|
20250121,153600,4043655705,3125,3125,3125,3125,0
|
|
20250121,153500,4043655705,3125,3125,3125,3125,0
|
|
20250121,153400,4043655705,3125,3125,3125,3125,0
|
|
20250121,153300,4043655705,3125,3125,3125,3125,0
|
|
20250121,153200,4043655705,3125,3125,3125,3125,0
|
|
20250121,153100,4043655705,3125,3125,3125,3125,0
|
|
20250121,153000,4043655705,3125,3125,3125,3125,11520
|
|
20250121,152900,4007655705,3120,3120,3120,3120,0
|
|
20250121,152800,4007655705,3120,3120,3120,3120,0
|
|
20250121,152700,4007655705,3120,3120,3120,3120,0
|
|
20250121,152600,4007655705,3120,3120,3120,3120,0
|
|
20250121,152500,4007655705,3120,3120,3120,3120,0
|
|
20250121,152400,4007655705,3120,3120,3120,3120,0
|
|
20250121,152300,4007655705,3120,3120,3120,3120,0
|
|
20250121,152200,4007655705,3120,3120,3120,3120,0
|
|
20250121,152100,4007655705,3120,3120,3120,3120,0
|
|
20250121,152000,4007655705,3120,3120,3120,3120,0
|
|
20250121,151900,4007655705,3120,3130,3130,3120,2628
|
|
20250121,151800,3999444095,3130,3130,3130,3125,1497
|
|
20250121,151700,3994759825,3130,3120,3130,3120,5273
|
|
20250121,151600,3978289540,3120,3125,3125,3115,7014
|
|
20250121,151500,3956405925,3125,3120,3130,3120,2037
|
|
20250121,151400,3950034995,3130,3130,3135,3125,2110
|
|
20250121,151300,3943435850,3130,3120,3130,3120,3059
|
|
20250121,151200,3933881740,3120,3125,3125,3120,400
|
|
20250121,151100,3932633415,3120,3125,3125,3120,194
|
|
20250121,151000,3932027330,3125,3120,3130,3100,2578
|
|
20250121,150900,3924014695,3130,3125,3130,3120,4425
|
|
20250121,150800,3910178055,3130,3125,3130,3115,2195
|
|
20250121,150700,3903323945,3125,3125,3130,3115,1393
|
|
20250121,150600,3898972425,3130,3130,3140,3125,2691
|
|
20250121,150500,3890545630,3130,3115,3130,3110,4412
|
|
20250121,150400,3876794905,3115,3115,3115,3115,104
|
|
20250121,150300,3876470945,3115,3110,3115,3100,369
|
|
20250121,150200,3875321570,3110,3110,3110,3105,839
|
|
20250121,150100,3872716445,3110,3110,3110,3110,93
|
|
20250121,150000,3872427215,3115,3115,3115,3110,459
|
|
20250121,145900,3870998430,3110,3115,3115,3110,508
|
|
20250121,145800,3869418030,3110,3110,3110,3105,865
|
|
20250121,145700,3866729540,3105,3105,3105,3105,240
|
|
20250121,145600,3865984340,3105,3105,3105,3100,114
|
|
20250121,145500,3865630430,3100,3115,3120,3100,2506
|
|
20250121,145400,3857844455,3120,3110,3120,3110,2852
|
|
20250121,145300,3848971500,3115,3120,3120,3115,3358
|
|
20250121,145200,3838505675,3125,3125,3130,3125,647
|
|
20250121,145100,3836483625,3125,3120,3125,3120,171
|
|
20250121,145000,3835949655,3120,3145,3145,3120,22
|
|
20250121,144900,3835880990,3140,3125,3140,3115,4403
|
|
20250121,144800,3822120730,3130,3120,3135,3120,7399
|
|
20250121,144700,3798965795,3125,3130,3130,3120,5574
|
|
20250121,144600,3781556135,3130,3140,3145,3130,11013
|
|
20250121,144500,3747012625,3145,3145,3145,3145,55
|
|
20250121,144400,3746839650,3145,3150,3155,3145,1806
|
|
20250121,144300,3741150550,3150,3155,3160,3145,11573
|
|
20250121,144200,3704684295,3155,3150,3155,3145,3821
|
|
20250121,144100,3692647895,3150,3140,3150,3135,2060
|
|
20250121,144000,3686164965,3150,3125,3150,3120,3057
|
|
20250121,143900,3676602320,3125,3140,3155,3125,13829
|
|
20250121,143800,3633117475,3155,3155,3160,3145,7362
|
|
20250121,143700,3609894820,3160,3140,3160,3135,11240
|
|
20250121,143600,3574528985,3140,3130,3140,3120,6009
|
|
20250121,143500,3555754280,3125,3135,3135,3115,6398
|
|
20250121,143400,3535774120,3135,3140,3145,3125,6434
|
|
20250121,143300,3515605725,3135,3135,3140,3110,8414
|
|
20250121,143200,3489290510,3140,3125,3140,3110,7785
|
|
20250121,143100,3464981610,3125,3120,3130,3115,20664
|
|
20250121,143000,3400421935,3120,3110,3120,3105,2276
|
|
20250121,142900,3393337200,3110,3105,3110,3095,3043
|
|
20250121,142800,3383901215,3105,3110,3110,3105,636
|
|
20250121,142700,3381924925,3110,3105,3110,3100,3155
|
|
20250121,142600,3372116545,3105,3100,3105,3100,3596
|
|
20250121,142500,3360954660,3100,3085,3100,3085,7154
|
|
20250121,142400,3338804580,3095,3100,3100,3085,7177
|
|
20250121,142300,3316629290,3100,3090,3105,3090,2213
|
|
20250121,142200,3309785265,3090,3085,3090,3085,1414
|
|
20250121,142100,3305423060,3095,3100,3100,3090,1829
|
|
20250121,142000,3299769395,3090,3110,3110,3090,4693
|
|
20250121,141900,3285218145,3110,3110,3110,3110,2050
|
|
20250121,141800,3278842645,3110,3110,3110,3105,2067
|
|
20250121,141700,3272422275,3105,3105,3110,3100,577
|
|
20250121,141600,3270630785,3105,3105,3105,3100,707
|
|
20250121,141500,3268436520,3105,3095,3110,3095,4264
|
|
20250121,141400,3255205640,3095,3090,3095,3090,2567
|
|
20250121,141300,3247273555,3095,3095,3095,3090,947
|
|
20250121,141200,3244345740,3095,3090,3095,3085,1167
|
|
20250121,141100,3240734370,3090,3095,3095,3085,1023
|
|
20250121,141000,3237568305,3095,3090,3095,3090,314
|
|
20250121,140900,3236596515,3095,3095,3095,3085,43
|
|
20250121,140800,3236463800,3080,3085,3095,3080,1603
|
|
20250121,140700,3231526245,3085,3090,3095,3085,2113
|
|
20250121,140600,3225004945,3100,3100,3100,3085,2041
|
|
20250121,140500,3218703120,3100,3095,3100,3095,175
|
|
20250121,140400,3218161120,3100,3100,3100,3100,2000
|
|
20250121,140300,3211961120,3100,3095,3100,3095,2814
|
|
20250121,140200,3203241780,3100,3095,3100,3085,2475
|
|
20250121,140100,3195585445,3095,3085,3095,3085,1383
|
|
20250121,140000,3191318860,3085,3080,3090,3080,1462
|
|
20250121,135900,3186814870,3085,3095,3100,3085,5669
|
|
20250121,135800,3169317380,3100,3100,3100,3090,524
|
|
20250121,135700,3167696980,3100,3090,3100,3090,36
|
|
20250121,135600,3167585400,3090,3105,3105,3090,2180
|
|
20250121,135500,3160836305,3105,3105,3105,3090,693
|
|
20250121,135400,3158686450,3095,3110,3110,3095,1319
|
|
20250121,135300,3154600970,3110,3090,3110,3090,8462
|
|
20250121,135200,3128332380,3100,3105,3105,3095,4661
|
|
20250121,135100,3113904895,3105,3100,3105,3095,12731
|
|
20250121,135000,3074444085,3100,3095,3100,3090,3718
|
|
20250121,134900,3062935405,3095,3090,3095,3085,1557
|
|
20250121,134800,3058124275,3090,3085,3090,3085,557
|
|
20250121,134700,3056404900,3090,3090,3090,3090,309
|
|
20250121,134600,3055450090,3090,3080,3090,3080,2859
|
|
20250121,134500,3046632545,3085,3080,3085,3080,1482
|
|
20250121,134400,3042067980,3080,3075,3080,3075,829
|
|
20250121,134300,3039514670,3080,3080,3080,3075,115
|
|
20250121,134200,3039160790,3080,3080,3080,3080,172
|
|
20250121,134100,3038631030,3085,3085,3085,3085,37
|
|
20250121,134000,3038516885,3085,3080,3085,3080,226
|
|
20250121,133900,3037820800,3080,3085,3085,3080,313
|
|
20250121,133800,3036855420,3085,3085,3085,3080,166
|
|
20250121,133700,3036343510,3080,3085,3085,3080,19
|
|
20250121,133600,3036284970,3085,3085,3085,3075,159
|
|
20250121,133500,3035795655,3080,3075,3080,3075,1555
|
|
20250121,133400,3031013565,3075,3075,3075,3070,802
|
|
20250121,133300,3028547850,3080,3080,3080,3080,310
|
|
20250121,133200,3027593050,3080,3070,3080,3070,383
|
|
20250121,133100,3026417110,3080,3075,3080,3070,605
|
|
20250121,133000,3024559210,3085,3085,3085,3085,0
|
|
20250121,132900,3024559210,3085,3080,3085,3070,5719
|
|
20250121,132800,3006998680,3085,3075,3085,3075,302
|
|
20250121,132700,3006070010,3085,3085,3085,3085,1527
|
|
20250121,132600,3001359215,3080,3085,3085,3075,470
|
|
20250121,132500,2999911635,3085,3080,3085,3080,1864
|
|
20250121,132400,2994161455,3090,3075,3090,3075,1040
|
|
20250121,132300,2990963320,3080,3090,3090,3080,1459
|
|
20250121,132200,2986468895,3085,3090,3090,3085,366
|
|
20250121,132100,2985338185,3090,3090,3090,3090,66
|
|
20250121,132000,2985134245,3085,3090,3090,3085,74
|
|
20250121,131900,2984905605,3090,3090,3090,3090,630
|
|
20250121,131800,2982958905,3085,3080,3090,3080,629
|
|
20250121,131700,2981020315,3080,3085,3090,3075,1657
|
|
20250121,131600,2975917030,3080,3090,3090,3080,1720
|
|
20250121,131500,2970612660,3085,3080,3085,3080,1538
|
|
20250121,131400,2965869960,3090,3090,3090,3085,13
|
|
20250121,131300,2965829815,3090,3090,3090,3090,207
|
|
20250121,131200,2965190185,3090,3090,3095,3085,1735
|
|
20250121,131100,2959829250,3090,3075,3090,3075,616
|
|
20250121,131000,2957931640,3080,3080,3080,3080,827
|
|
20250121,130900,2955384480,3080,3075,3080,3075,645
|
|
20250121,130800,2953401085,3075,3075,3080,3075,1008
|
|
20250121,130700,2950301455,3075,3075,3080,3070,3117
|
|
20250121,130600,2940731640,3080,3080,3080,3075,560
|
|
20250121,130500,2939006845,3080,3080,3080,3080,0
|
|
20250121,130400,2939006845,3080,3080,3080,3070,201
|
|
20250121,130300,2938388095,3075,3085,3085,3075,306
|
|
20250121,130200,2937446930,3085,3090,3090,3070,654
|
|
20250121,130100,2935429070,3095,3095,3095,3085,4478
|
|
20250121,130000,2921604275,3090,3085,3095,3085,3530
|
|
20250121,125900,2910705300,3085,3065,3085,3060,21983
|
|
20250121,125800,2843157475,3060,3055,3060,3055,3569
|
|
20250121,125700,2832247255,3055,3055,3055,3050,2740
|
|
20250121,125600,2823889835,3050,3045,3055,3045,644
|
|
20250121,125500,2821928710,3045,3055,3055,3045,214
|
|
20250121,125400,2821275995,3055,3045,3055,3045,963
|
|
20250121,125300,2818337825,3050,3055,3055,3040,3904
|
|
20250121,125200,2806440265,3055,3055,3055,3055,449
|
|
20250121,125100,2805068570,3055,3055,3055,3050,91
|
|
20250121,125000,2804790915,3055,3055,3055,3050,993
|
|
20250121,124900,2801758800,3055,3050,3055,3045,853
|
|
20250121,124800,2799157395,3050,3050,3050,3050,45
|
|
20250121,124700,2799020145,3050,3045,3050,3045,514
|
|
20250121,124600,2797452450,3050,3050,3050,3050,8
|
|
20250121,124500,2797428050,3050,3050,3050,3050,380
|
|
20250121,124400,2796269050,3050,3050,3050,3050,4
|
|
20250121,124300,2796256850,3050,3050,3050,3050,34
|
|
20250121,124200,2796153150,3055,3050,3055,3035,7635
|
|
20250121,124100,2772934030,3040,3040,3050,3040,5555
|
|
20250121,124000,2756027615,3045,3045,3045,3040,154
|
|
20250121,123900,2755559185,3040,3040,3045,3040,1733
|
|
20250121,123800,2750290860,3045,3045,3045,3040,242
|
|
20250121,123700,2749554470,3045,3050,3050,3045,260
|
|
20250121,123600,2748762745,3045,3045,3045,3045,232
|
|
20250121,123500,2748056305,3050,3050,3055,3045,1364
|
|
20250121,123400,2743896665,3050,3040,3055,3040,536
|
|
20250121,123300,2742265645,3040,3050,3050,3040,9435
|
|
20250121,123200,2713518130,3055,3050,3055,3050,33
|
|
20250121,123100,2713417320,3055,3055,3055,3050,888
|
|
20250121,123000,2710708825,3055,3055,3055,3050,1428
|
|
20250121,122900,2706347790,3055,3055,3055,3055,142
|
|
20250121,122800,2705913980,3055,3055,3055,3050,1518
|
|
20250121,122700,2701284070,3055,3055,3055,3055,303
|
|
20250121,122600,2700358405,3055,3050,3055,3050,1018
|
|
20250121,122500,2697253500,3050,3055,3055,3050,915
|
|
20250121,122400,2694462600,3050,3060,3060,3050,1213
|
|
20250121,122300,2690757935,3060,3055,3060,3055,1250
|
|
20250121,122200,2686936540,3060,3055,3060,3055,55
|
|
20250121,122100,2686768445,3060,3060,3060,3060,1030
|
|
20250121,122000,2683616645,3060,3055,3060,3055,1010
|
|
20250121,121900,2680529545,3060,3055,3060,3055,133
|
|
20250121,121800,2680122620,3060,3060,3060,3060,57
|
|
20250121,121700,2679948200,3060,3055,3060,3055,197
|
|
20250121,121600,2679345455,3060,3055,3060,3055,3040
|
|
20250121,121500,2670058235,3055,3055,3055,3055,246
|
|
20250121,121400,2669306705,3055,3045,3055,3040,1338
|
|
20250121,121300,2665229690,3045,3040,3045,3040,1606
|
|
20250121,121200,2660343815,3040,3040,3045,3040,1224
|
|
20250121,121100,2656622850,3040,3040,3045,3040,1991
|
|
20250121,121000,2650570205,3040,3035,3040,3035,419
|
|
20250121,120900,2649296470,3035,3040,3045,3035,1298
|
|
20250121,120800,2645350550,3040,3045,3045,3040,91
|
|
20250121,120700,2645073555,3045,3045,3045,3040,383
|
|
20250121,120600,2643909055,3040,3040,3045,3040,397
|
|
20250121,120500,2642701320,3045,3040,3050,3040,2523
|
|
20250121,120400,2635024035,3040,3030,3040,3030,4388
|
|
20250121,120300,2621720685,3035,3040,3040,3030,6402
|
|
20250121,120200,2602295455,3035,3050,3050,3035,7437
|
|
20250121,120100,2579668670,3050,3050,3050,3045,712
|
|
20250121,120000,2577499180,3060,3050,3060,3045,337
|
|
20250121,115900,2576471250,3055,3060,3060,3050,136
|
|
20250121,115800,2576055895,3060,3060,3060,3060,141
|
|
20250121,115700,2575624435,3060,3060,3060,3050,1349
|
|
20250121,115600,2571507580,3060,3060,3060,3060,12
|
|
20250121,115500,2571470860,3050,3050,3050,3045,650
|
|
20250121,115400,2569489110,3050,3050,3050,3050,1704
|
|
20250121,115300,2564291910,3050,3050,3050,3050,963
|
|
20250121,115200,2561354760,3050,3050,3050,3050,2104
|
|
20250121,115100,2554937560,3060,3070,3070,3055,2167
|
|
20250121,115000,2548306810,3070,3070,3070,3065,2534
|
|
20250121,114900,2540531845,3065,3060,3070,3055,4551
|
|
20250121,114800,2526599195,3060,3060,3060,3050,2185
|
|
20250121,114700,2519915595,3060,3070,3070,3055,1371
|
|
20250121,114600,2515722875,3070,3065,3070,3065,2104
|
|
20250121,114500,2509274095,3065,3070,3070,3065,1059
|
|
20250121,114400,2506028245,3070,3070,3070,3065,49
|
|
20250121,114300,2505877925,3065,3065,3065,3060,3717
|
|
20250121,114200,2494486640,3060,3060,3065,3060,157
|
|
20250121,114100,2494006120,3060,3065,3065,3060,373
|
|
20250121,114000,2492863925,3065,3055,3065,3050,4172
|
|
20250121,113900,2480116380,3055,3050,3055,3045,14968
|
|
20250121,113800,2434438740,3055,3055,3055,3055,109
|
|
20250121,113700,2434105745,3055,3055,3055,3055,35
|
|
20250121,113600,2433998820,3050,3055,3055,3050,14057
|
|
20250121,113500,2391116100,3055,3050,3055,3050,8138
|
|
20250121,113400,2366275770,3055,3065,3065,3050,9894
|
|
20250121,113300,2336044635,3070,3070,3070,3070,19
|
|
20250121,113200,2335986305,3065,3065,3065,3060,956
|
|
20250121,113100,2333057165,3065,3065,3065,3065,166
|
|
20250121,113000,2332548375,3065,3070,3070,3065,1032
|
|
20250121,112900,2329383170,3070,3070,3070,3070,236
|
|
20250121,112800,2328658650,3070,3070,3070,3060,2359
|
|
20250121,112700,2321427005,3070,3065,3070,3055,6824
|
|
20250121,112600,2300553835,3060,3060,3065,3060,120
|
|
20250121,112500,2300186065,3065,3055,3065,3055,542
|
|
20250121,112400,2298528985,3055,3070,3070,3055,3048
|
|
20250121,112300,2289211165,3070,3070,3070,3060,1482
|
|
20250121,112200,2284668210,3070,3070,3070,3065,475
|
|
20250121,112100,2283212280,3070,3070,3070,3070,595
|
|
20250121,112000,2281385630,3070,3060,3070,3060,613
|
|
20250121,111900,2279509840,3065,3070,3070,3065,3
|
|
20250121,111800,2279500640,3075,3065,3075,3065,236
|
|
20250121,111700,2278776175,3060,3070,3070,3055,2566
|
|
20250121,111600,2270923340,3065,3070,3070,3065,194
|
|
20250121,111500,2270328645,3060,3065,3065,3060,5147
|
|
20250121,111400,2254568590,3065,3070,3070,3065,12489
|
|
20250121,111300,2216288470,3065,3070,3075,3065,2990
|
|
20250121,111200,2207114395,3075,3070,3080,3070,493
|
|
20250121,111100,2205600430,3080,3070,3080,3070,4211
|
|
20250121,111000,2192665240,3070,3075,3075,3065,186
|
|
20250121,110900,2192094555,3075,3070,3075,3070,2723
|
|
20250121,110800,2183734910,3070,3080,3085,3070,2351
|
|
20250121,110700,2176508895,3080,3080,3080,3080,71
|
|
20250121,110600,2176290215,3080,3085,3085,3075,1413
|
|
20250121,110500,2171939080,3085,3085,3085,3080,111
|
|
20250121,110400,2171597145,3080,3085,3085,3080,8
|
|
20250121,110300,2171572490,3085,3080,3085,3080,11
|
|
20250121,110200,2171538570,3085,3085,3085,3085,552
|
|
20250121,110100,2169835650,3085,3085,3085,3085,205
|
|
20250121,110000,2169203225,3085,3085,3085,3085,3
|
|
20250121,105900,2169193970,3085,3080,3085,3080,3225
|
|
20250121,105800,2159260550,3085,3085,3085,3085,150
|
|
20250121,105700,2158797800,3085,3080,3085,3080,22
|
|
20250121,105600,2158730035,3085,3085,3085,3080,20
|
|
20250121,105500,2158668350,3085,3080,3085,3075,1347
|
|
20250121,105400,2154518785,3085,3085,3085,3075,86
|
|
20250121,105300,2154253900,3075,3075,3085,3075,358
|
|
20250121,105200,2153152930,3075,3085,3090,3075,1347
|
|
20250121,105100,2148998290,3095,3095,3095,3095,82
|
|
20250121,105000,2148744500,3095,3095,3095,3095,3
|
|
20250121,104900,2148735215,3095,3095,3095,3080,955
|
|
20250121,104800,2145788145,3095,3100,3100,3095,747
|
|
20250121,104700,2143475510,3100,3080,3100,3080,2812
|
|
20250121,104600,2134802250,3090,3085,3090,3085,17
|
|
20250121,104500,2134749780,3085,3090,3090,3065,5220
|
|
20250121,104400,2118685410,3095,3085,3100,3085,1082
|
|
20250121,104300,2115336250,3095,3090,3095,3080,390
|
|
20250121,104200,2114131650,3090,3090,3095,3085,4111
|
|
20250121,104100,2101428700,3090,3090,3090,3090,1215
|
|
20250121,104000,2097674350,3090,3085,3090,3085,821
|
|
20250121,103900,2095141550,3085,3085,3085,3080,883
|
|
20250121,103800,2092421495,3085,3090,3090,3085,100
|
|
20250121,103700,2092112890,3090,3080,3090,3080,673
|
|
20250121,103600,2090035520,3090,3080,3090,3080,2504
|
|
20250121,103500,2082322480,3080,3080,3080,3065,1492
|
|
20250121,103400,2077746625,3070,3075,3080,3070,5235
|
|
20250121,103300,2061660885,3075,3080,3080,3075,649
|
|
20250121,103200,2059665205,3070,3085,3085,3070,1677
|
|
20250121,103100,2054508910,3080,3070,3090,3070,861
|
|
20250121,103000,2051865085,3075,3075,3075,3065,10274
|
|
20250121,102900,2020336210,3075,3080,3090,3075,4489
|
|
20250121,102800,2006510085,3080,3090,3090,3070,9494
|
|
20250121,102700,1977352860,3090,3075,3090,3075,1005
|
|
20250121,102600,1974262425,3075,3080,3080,3075,4566
|
|
20250121,102500,1960221470,3095,3100,3100,3080,6970
|
|
20250121,102400,1938737670,3100,3090,3100,3090,367
|
|
20250121,102300,1937601420,3100,3100,3100,3095,623
|
|
20250121,102200,1935670620,3100,3095,3105,3090,1004
|
|
20250121,102100,1932564505,3105,3100,3105,3090,3222
|
|
20250121,102000,1922599930,3105,3105,3110,3105,3152
|
|
20250121,101900,1912812965,3110,3105,3110,3085,4119
|
|
20250121,101800,1900077155,3110,3115,3115,3105,386
|
|
20250121,101700,1898876880,3105,3115,3120,3095,7213
|
|
20250121,101600,1876470090,3110,3120,3125,3100,20669
|
|
20250121,101500,1812146405,3120,3120,3120,3110,5933
|
|
20250121,101400,1793648435,3115,3095,3115,3095,9360
|
|
20250121,101300,1764602900,3090,3095,3095,3090,1117
|
|
20250121,101200,1761145795,3095,3085,3095,3080,1046
|
|
20250121,101100,1757915220,3090,3085,3090,3085,51
|
|
20250121,101000,1757757880,3090,3085,3095,3085,49
|
|
20250121,100900,1757606350,3095,3100,3105,3095,1456
|
|
20250121,100800,1753092030,3105,3100,3105,3060,13585
|
|
20250121,100700,1711132770,3100,3110,3120,3100,5976
|
|
20250121,100600,1692538775,3105,3080,3105,3080,4593
|
|
20250121,100500,1678315135,3095,3070,3095,3055,19510
|
|
20250121,100400,1618291815,3075,3070,3080,3050,11879
|
|
20250121,100300,1581987085,3080,3065,3080,3060,9508
|
|
20250121,100200,1552812765,3065,3075,3075,3060,8375
|
|
20250121,100100,1527128200,3075,3080,3080,3075,1955
|
|
20250121,100000,1521114685,3080,3095,3095,3080,3627
|
|
20250121,095900,1509931545,3095,3100,3100,3095,639
|
|
20250121,095800,1507953815,3095,3095,3100,3085,5158
|
|
20250121,095700,1491996460,3095,3090,3095,3090,776
|
|
20250121,095600,1489598595,3090,3090,3095,3085,1025
|
|
20250121,095500,1486431620,3095,3090,3095,3080,4824
|
|
20250121,095400,1471533445,3090,3070,3090,3070,12149
|
|
20250121,095300,1434121020,3070,3080,3080,3070,2088
|
|
20250121,095200,1427707405,3080,3070,3080,3065,13195
|
|
20250121,095100,1387111495,3070,3085,3085,3070,16376
|
|
20250121,095000,1336674055,3090,3090,3100,3085,7821
|
|
20250121,094900,1312542165,3090,3095,3100,3090,703
|
|
20250121,094800,1310367105,3100,3090,3100,3090,1459
|
|
20250121,094700,1305858235,3090,3100,3100,3090,1764
|
|
20250121,094600,1300397605,3100,3115,3115,3100,782
|
|
20250121,094500,1297972605,3115,3100,3120,3100,22184
|
|
20250121,094400,1229089765,3110,3105,3110,3100,2129
|
|
20250121,094300,1222476800,3105,3105,3110,3100,3928
|
|
20250121,094200,1210286520,3110,3095,3110,3075,21108
|
|
20250121,094100,1145200715,3100,3090,3110,3090,8937
|
|
20250121,094000,1117524205,3090,3110,3110,3090,21032
|
|
20250121,093900,1052359030,3110,3105,3110,3100,9185
|
|
20250121,093800,1023846480,3105,3105,3110,3100,3923
|
|
20250121,093700,1011665285,3100,3110,3110,3100,15717
|
|
20250121,093600,962887345,3110,3115,3115,3110,2325
|
|
20250121,093500,955654855,3115,3125,3125,3115,2067
|
|
20250121,093400,949215460,3125,3125,3125,3110,10848
|
|
20250121,093300,915343650,3120,3115,3120,3105,12193
|
|
20250121,093200,877450580,3110,3120,3125,3105,9037
|
|
20250121,093100,849322625,3125,3125,3125,3115,1592
|
|
20250121,093000,844348635,3125,3120,3125,3105,5008
|
|
20250121,092900,828762200,3105,3135,3135,3105,14616
|
|
20250121,092800,783254955,3135,3135,3140,3125,2829
|
|
20250121,092700,774390125,3130,3130,3135,3125,901
|
|
20250121,092600,771570030,3135,3135,3135,3115,3104
|
|
20250121,092500,761885540,3135,3145,3145,3105,19438
|
|
20250121,092400,701356770,3145,3145,3145,3130,2811
|
|
20250121,092300,692557740,3145,3135,3145,3120,1663
|
|
20250121,092200,687346280,3115,3140,3155,3115,13751
|
|
20250121,092100,644317185,3140,3140,3140,3140,673
|
|
20250121,092000,642203965,3140,3160,3160,3140,7738
|
|
20250121,091900,617851270,3160,3115,3165,3110,13428
|
|
20250121,091800,575678820,3110,3125,3135,3110,6422
|
|
20250121,091700,555641115,3125,3130,3130,3110,15740
|
|
20250121,091600,506526525,3130,3150,3150,3130,21230
|
|
20250121,091500,439910250,3150,3160,3160,3150,4232
|
|
20250121,091400,426566585,3160,3145,3160,3145,6541
|
|
20250121,091300,405958345,3150,3165,3165,3150,11941
|
|
20250121,091200,368307250,3160,3165,3170,3155,3211
|
|
20250121,091100,358158840,3170,3180,3185,3170,3043
|
|
20250121,091000,348494515,3185,3185,3185,3170,3995
|
|
20250121,090900,335803100,3185,3170,3185,3165,10852
|
|
20250121,090800,301277450,3165,3165,3170,3155,6433
|
|
20250121,090700,280903540,3165,3140,3165,3140,6267
|
|
20250121,090600,261122255,3135,3135,3140,3135,7853
|
|
20250121,090500,236501475,3135,3155,3155,3135,13246
|
|
20250121,090400,194879940,3160,3165,3170,3145,10427
|
|
20250121,090300,162017030,3145,3160,3165,3130,11631
|
|
20250121,090200,125411115,3160,3165,3180,3150,13833
|
|
20250121,090100,81640495,3165,3205,3205,3145,15198
|
|
20250121,090000,33381475,3225,3245,3245,3210,10181
|