609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,190500,4064394015,3305,3305,3305,3305,0
|
|
20250114,190400,4064394015,3305,3305,3305,3305,0
|
|
20250114,190300,4064394015,3305,3305,3305,3305,0
|
|
20250114,190200,4064394015,3305,3305,3305,3305,0
|
|
20250114,190100,4064394015,3305,3305,3305,3305,0
|
|
20250114,190000,4064394015,3305,3305,3305,3305,0
|
|
20250114,185900,4064394015,3305,3305,3305,3305,0
|
|
20250114,185800,4064394015,3305,3305,3305,3305,0
|
|
20250114,185700,4064394015,3305,3305,3305,3305,0
|
|
20250114,185600,4064394015,3305,3305,3305,3305,0
|
|
20250114,185500,4064394015,3305,3305,3305,3305,0
|
|
20250114,185400,4064394015,3305,3305,3305,3305,0
|
|
20250114,185300,4064394015,3305,3305,3305,3305,0
|
|
20250114,185200,4064394015,3305,3305,3305,3305,0
|
|
20250114,185100,4064394015,3305,3305,3305,3305,0
|
|
20250114,185000,4064394015,3305,3305,3305,3305,0
|
|
20250114,184900,4064394015,3305,3305,3305,3305,0
|
|
20250114,184800,4064394015,3305,3305,3305,3305,0
|
|
20250114,184700,4064394015,3305,3305,3305,3305,0
|
|
20250114,184600,4064394015,3305,3305,3305,3305,0
|
|
20250114,184500,4064394015,3305,3305,3305,3305,0
|
|
20250114,184400,4064394015,3305,3305,3305,3305,0
|
|
20250114,184300,4064394015,3305,3305,3305,3305,0
|
|
20250114,184200,4064394015,3305,3305,3305,3305,0
|
|
20250114,184100,4064394015,3305,3305,3305,3305,0
|
|
20250114,184000,4064394015,3305,3305,3305,3305,0
|
|
20250114,183900,4064394015,3305,3305,3305,3305,0
|
|
20250114,183800,4064394015,3305,3305,3305,3305,0
|
|
20250114,183700,4064394015,3305,3305,3305,3305,0
|
|
20250114,183600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,183500,4064394015,3305,3305,3305,3305,0
|
|
20250114,183400,4064394015,3305,3305,3305,3305,0
|
|
20250114,183300,4064394015,3305,3305,3305,3305,0
|
|
20250114,183200,4064394015,3305,3305,3305,3305,0
|
|
20250114,183100,4064394015,3305,3305,3305,3305,0
|
|
20250114,183000,4064394015,3305,3305,3305,3305,0
|
|
20250114,182900,4064394015,3305,3305,3305,3305,0
|
|
20250114,182800,4064394015,3305,3305,3305,3305,0
|
|
20250114,182700,4064394015,3305,3305,3305,3305,0
|
|
20250114,182600,4064394015,3305,3305,3305,3305,0
|
|
20250114,182500,4064394015,3305,3305,3305,3305,0
|
|
20250114,182400,4064394015,3305,3305,3305,3305,0
|
|
20250114,182300,4064394015,3305,3305,3305,3305,0
|
|
20250114,182200,4064394015,3305,3305,3305,3305,0
|
|
20250114,182100,4064394015,3305,3305,3305,3305,0
|
|
20250114,182000,4064394015,3305,3305,3305,3305,0
|
|
20250114,181900,4064394015,3305,3305,3305,3305,0
|
|
20250114,181800,4064394015,3305,3305,3305,3305,0
|
|
20250114,181700,4064394015,3305,3305,3305,3305,0
|
|
20250114,181600,4064394015,3305,3305,3305,3305,0
|
|
20250114,181500,4064394015,3305,3305,3305,3305,0
|
|
20250114,181400,4064394015,3305,3305,3305,3305,0
|
|
20250114,181300,4064394015,3305,3305,3305,3305,0
|
|
20250114,181200,4064394015,3305,3305,3305,3305,0
|
|
20250114,181100,4064394015,3305,3305,3305,3305,0
|
|
20250114,181000,4064394015,3305,3305,3305,3305,0
|
|
20250114,180900,4064394015,3305,3305,3305,3305,0
|
|
20250114,180800,4064394015,3305,3305,3305,3305,0
|
|
20250114,180700,4064394015,3305,3305,3305,3305,0
|
|
20250114,180600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,180500,4064394015,3305,3305,3305,3305,0
|
|
20250114,180400,4064394015,3305,3305,3305,3305,0
|
|
20250114,180300,4064394015,3305,3305,3305,3305,0
|
|
20250114,180200,4064394015,3305,3305,3305,3305,0
|
|
20250114,180100,4064394015,3305,3305,3305,3305,0
|
|
20250114,180000,4064394015,3305,3305,3305,3305,0
|
|
20250114,175900,4064394015,3305,3305,3305,3305,0
|
|
20250114,175800,4064394015,3305,3305,3305,3305,0
|
|
20250114,175700,4064394015,3305,3305,3305,3305,0
|
|
20250114,175600,4064394015,3305,3305,3305,3305,0
|
|
20250114,175500,4064394015,3305,3305,3305,3305,0
|
|
20250114,175400,4064394015,3305,3305,3305,3305,0
|
|
20250114,175300,4064394015,3305,3305,3305,3305,0
|
|
20250114,175200,4064394015,3305,3305,3305,3305,0
|
|
20250114,175100,4064394015,3305,3305,3305,3305,0
|
|
20250114,175000,4064394015,3305,3305,3305,3305,0
|
|
20250114,174900,4064394015,3305,3305,3305,3305,0
|
|
20250114,174800,4064394015,3305,3305,3305,3305,0
|
|
20250114,174700,4064394015,3305,3305,3305,3305,0
|
|
20250114,174600,4064394015,3305,3305,3305,3305,0
|
|
20250114,174500,4064394015,3305,3305,3305,3305,0
|
|
20250114,174400,4064394015,3305,3305,3305,3305,0
|
|
20250114,174300,4064394015,3305,3305,3305,3305,0
|
|
20250114,174200,4064394015,3305,3305,3305,3305,0
|
|
20250114,174100,4064394015,3305,3305,3305,3305,0
|
|
20250114,174000,4064394015,3305,3305,3305,3305,0
|
|
20250114,173900,4064394015,3305,3305,3305,3305,0
|
|
20250114,173800,4064394015,3305,3305,3305,3305,0
|
|
20250114,173700,4064394015,3305,3305,3305,3305,0
|
|
20250114,173600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,173500,4064394015,3305,3305,3305,3305,0
|
|
20250114,173400,4064394015,3305,3305,3305,3305,0
|
|
20250114,173300,4064394015,3305,3305,3305,3305,0
|
|
20250114,173200,4064394015,3305,3305,3305,3305,0
|
|
20250114,173100,4064394015,3305,3305,3305,3305,0
|
|
20250114,173000,4064394015,3305,3305,3305,3305,0
|
|
20250114,172900,4064394015,3305,3305,3305,3305,0
|
|
20250114,172800,4064394015,3305,3305,3305,3305,0
|
|
20250114,172700,4064394015,3305,3305,3305,3305,0
|
|
20250114,172600,4064394015,3305,3305,3305,3305,0
|
|
20250114,172500,4064394015,3305,3305,3305,3305,0
|
|
20250114,172400,4064394015,3305,3305,3305,3305,0
|
|
20250114,172300,4064394015,3305,3305,3305,3305,0
|
|
20250114,172200,4064394015,3305,3305,3305,3305,0
|
|
20250114,172100,4064394015,3305,3305,3305,3305,0
|
|
20250114,172000,4064394015,3305,3305,3305,3305,0
|
|
20250114,171900,4064394015,3305,3305,3305,3305,0
|
|
20250114,171800,4064394015,3305,3305,3305,3305,0
|
|
20250114,171700,4064394015,3305,3305,3305,3305,0
|
|
20250114,171600,4064394015,3305,3305,3305,3305,0
|
|
20250114,171500,4064394015,3305,3305,3305,3305,0
|
|
20250114,171400,4064394015,3305,3305,3305,3305,0
|
|
20250114,171300,4064394015,3305,3305,3305,3305,0
|
|
20250114,171200,4064394015,3305,3305,3305,3305,0
|
|
20250114,171100,4064394015,3305,3305,3305,3305,0
|
|
20250114,171000,4064394015,3305,3305,3305,3305,0
|
|
20250114,170900,4064394015,3305,3305,3305,3305,0
|
|
20250114,170800,4064394015,3305,3305,3305,3305,0
|
|
20250114,170700,4064394015,3305,3305,3305,3305,0
|
|
20250114,170600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,170500,4064394015,3305,3305,3305,3305,0
|
|
20250114,170400,4064394015,3305,3305,3305,3305,0
|
|
20250114,170300,4064394015,3305,3305,3305,3305,0
|
|
20250114,170200,4064394015,3305,3305,3305,3305,0
|
|
20250114,170100,4064394015,3305,3305,3305,3305,0
|
|
20250114,170000,4064394015,3305,3305,3305,3305,0
|
|
20250114,165900,4064394015,3305,3305,3305,3305,0
|
|
20250114,165800,4064394015,3305,3305,3305,3305,0
|
|
20250114,165700,4064394015,3305,3305,3305,3305,0
|
|
20250114,165600,4064394015,3305,3305,3305,3305,0
|
|
20250114,165500,4064394015,3305,3305,3305,3305,0
|
|
20250114,165400,4064394015,3305,3305,3305,3305,0
|
|
20250114,165300,4064394015,3305,3305,3305,3305,0
|
|
20250114,165200,4064394015,3305,3305,3305,3305,0
|
|
20250114,165100,4064394015,3305,3305,3305,3305,0
|
|
20250114,165000,4064394015,3305,3305,3305,3305,0
|
|
20250114,164900,4064394015,3305,3305,3305,3305,0
|
|
20250114,164800,4064394015,3305,3305,3305,3305,0
|
|
20250114,164700,4064394015,3305,3305,3305,3305,0
|
|
20250114,164600,4064394015,3305,3305,3305,3305,0
|
|
20250114,164500,4064394015,3305,3305,3305,3305,0
|
|
20250114,164400,4064394015,3305,3305,3305,3305,0
|
|
20250114,164300,4064394015,3305,3305,3305,3305,0
|
|
20250114,164200,4064394015,3305,3305,3305,3305,0
|
|
20250114,164100,4064394015,3305,3305,3305,3305,0
|
|
20250114,164000,4064394015,3305,3305,3305,3305,0
|
|
20250114,163900,4064394015,3305,3305,3305,3305,0
|
|
20250114,163800,4064394015,3305,3305,3305,3305,0
|
|
20250114,163700,4064394015,3305,3305,3305,3305,0
|
|
20250114,163600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,163500,4064394015,3305,3305,3305,3305,0
|
|
20250114,163400,4064394015,3305,3305,3305,3305,0
|
|
20250114,163300,4064394015,3305,3305,3305,3305,0
|
|
20250114,163200,4064394015,3305,3305,3305,3305,0
|
|
20250114,163100,4064394015,3305,3305,3305,3305,0
|
|
20250114,163000,4064394015,3305,3305,3305,3305,0
|
|
20250114,162900,4064394015,3305,3305,3305,3305,0
|
|
20250114,162800,4064394015,3305,3305,3305,3305,0
|
|
20250114,162700,4064394015,3305,3305,3305,3305,0
|
|
20250114,162600,4064394015,3305,3305,3305,3305,0
|
|
20250114,162500,4064394015,3305,3305,3305,3305,0
|
|
20250114,162400,4064394015,3305,3305,3305,3305,0
|
|
20250114,162300,4064394015,3305,3305,3305,3305,0
|
|
20250114,162200,4064394015,3305,3305,3305,3305,0
|
|
20250114,162100,4064394015,3305,3305,3305,3305,0
|
|
20250114,162000,4064394015,3305,3305,3305,3305,0
|
|
20250114,161900,4064394015,3305,3305,3305,3305,0
|
|
20250114,161800,4064394015,3305,3305,3305,3305,0
|
|
20250114,161700,4064394015,3305,3305,3305,3305,0
|
|
20250114,161600,4064394015,3305,3305,3305,3305,0
|
|
20250114,161500,4064394015,3305,3305,3305,3305,0
|
|
20250114,161400,4064394015,3305,3305,3305,3305,0
|
|
20250114,161300,4064394015,3305,3305,3305,3305,0
|
|
20250114,161200,4064394015,3305,3305,3305,3305,0
|
|
20250114,161100,4064394015,3305,3305,3305,3305,0
|
|
20250114,161000,4064394015,3305,3305,3305,3305,0
|
|
20250114,160900,4064394015,3305,3305,3305,3305,0
|
|
20250114,160800,4064394015,3305,3305,3305,3305,0
|
|
20250114,160700,4064394015,3305,3305,3305,3305,0
|
|
20250114,160600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,160500,4064394015,3305,3305,3305,3305,0
|
|
20250114,160400,4064394015,3305,3305,3305,3305,0
|
|
20250114,160300,4064394015,3305,3305,3305,3305,0
|
|
20250114,160200,4064394015,3305,3305,3305,3305,0
|
|
20250114,160100,4064394015,3305,3305,3305,3305,0
|
|
20250114,160000,4064394015,3305,3305,3305,3305,0
|
|
20250114,155900,4064394015,3305,3305,3305,3305,0
|
|
20250114,155800,4064394015,3305,3305,3305,3305,0
|
|
20250114,155700,4064394015,3305,3305,3305,3305,0
|
|
20250114,155600,4064394015,3305,3305,3305,3305,0
|
|
20250114,155500,4064394015,3305,3305,3305,3305,0
|
|
20250114,155400,4064394015,3305,3305,3305,3305,0
|
|
20250114,155300,4064394015,3305,3305,3305,3305,0
|
|
20250114,155200,4064394015,3305,3305,3305,3305,0
|
|
20250114,155100,4064394015,3305,3305,3305,3305,0
|
|
20250114,155000,4064394015,3305,3305,3305,3305,0
|
|
20250114,154900,4064394015,3305,3305,3305,3305,0
|
|
20250114,154800,4064394015,3305,3305,3305,3305,0
|
|
20250114,154700,4064394015,3305,3305,3305,3305,0
|
|
20250114,154600,4064394015,3305,3305,3305,3305,0
|
|
20250114,154500,4064394015,3305,3305,3305,3305,0
|
|
20250114,154400,4064394015,3305,3305,3305,3305,0
|
|
20250114,154300,4064394015,3305,3305,3305,3305,0
|
|
20250114,154200,4064394015,3305,3305,3305,3305,0
|
|
20250114,154100,4064394015,3305,3305,3305,3305,0
|
|
20250114,154000,4064394015,3305,3305,3305,3305,0
|
|
20250114,153900,4064394015,3305,3305,3305,3305,0
|
|
20250114,153800,4064394015,3305,3305,3305,3305,0
|
|
20250114,153700,4064394015,3305,3305,3305,3305,0
|
|
20250114,153600,4064394015,3305,3305,3305,3305,37305
|
|
20250114,153500,4064394015,3305,3305,3305,3305,0
|
|
20250114,153400,4064394015,3305,3305,3305,3305,0
|
|
20250114,153300,4064394015,3305,3305,3305,3305,0
|
|
20250114,153200,4064394015,3305,3305,3305,3305,0
|
|
20250114,153100,4064394015,3305,3305,3305,3305,0
|
|
20250114,153000,4064394015,3305,3305,3305,3305,37305
|
|
20250114,152900,3941100990,3400,3400,3400,3400,0
|
|
20250114,152800,3941100990,3400,3400,3400,3400,0
|
|
20250114,152700,3941100990,3400,3400,3400,3400,0
|
|
20250114,152600,3941100990,3400,3400,3400,3400,0
|
|
20250114,152500,3941100990,3400,3400,3400,3400,0
|
|
20250114,152400,3941100990,3400,3400,3400,3400,0
|
|
20250114,152300,3941100990,3400,3400,3400,3400,0
|
|
20250114,152200,3941100990,3400,3400,3400,3400,0
|
|
20250114,152100,3941100990,3400,3400,3400,3400,0
|
|
20250114,152000,3941100990,3400,3400,3400,3400,0
|
|
20250114,151900,3941100990,3400,3385,3400,3350,15369
|
|
20250114,151800,3889080350,3385,3345,3390,3310,14793
|
|
20250114,151700,3839277220,3345,3330,3350,3285,13862
|
|
20250114,151600,3793242015,3330,3325,3375,3290,28373
|
|
20250114,151500,3699079325,3325,3585,3585,3290,121173
|
|
20250114,151400,3273351000,3500,3500,3500,3500,0
|
|
20250114,151300,3273351000,3500,3470,3500,3450,47968
|
|
20250114,151200,3105760245,3470,3325,3485,3305,144170
|
|
20250114,151100,2614289525,3325,3275,3325,3255,45940
|
|
20250114,151000,2462605015,3275,3275,3275,3260,632
|
|
20250114,150900,2460540915,3275,3290,3290,3260,9978
|
|
20250114,150800,2427871000,3290,3290,3290,3275,631
|
|
20250114,150700,2425799660,3290,3290,3290,3275,1246
|
|
20250114,150600,2421705870,3290,3295,3295,3275,2157
|
|
20250114,150500,2414614985,3295,3300,3300,3280,1853
|
|
20250114,150400,2408512750,3300,3300,3300,3285,2385
|
|
20250114,150300,2400648400,3300,3300,3300,3275,4791
|
|
20250114,150200,2384846680,3300,3290,3300,3275,7013
|
|
20250114,150100,2361746970,3275,3275,3290,3275,3191
|
|
20250114,150000,2351255645,3290,3295,3295,3270,7221
|
|
20250114,145900,2327498370,3295,3280,3295,3265,13735
|
|
20250114,145800,2282323155,3280,3275,3290,3260,5319
|
|
20250114,145700,2264883185,3275,3265,3275,3265,583
|
|
20250114,145600,2262974765,3275,3285,3290,3255,3292
|
|
20250114,145500,2252191800,3285,3290,3290,3265,1570
|
|
20250114,145400,2247033600,3290,3290,3290,3260,2560
|
|
20250114,145300,2238617200,3290,3275,3295,3270,3352
|
|
20250114,145200,2227588895,3290,3295,3300,3270,3771
|
|
20250114,145100,2215164570,3295,3295,3300,3260,7350
|
|
20250114,145000,2190951070,3295,3295,3295,3265,231
|
|
20250114,144900,2190192665,3295,3285,3300,3265,4286
|
|
20250114,144800,2176117810,3300,3305,3305,3285,3326
|
|
20250114,144700,2165157510,3305,3305,3305,3285,5987
|
|
20250114,144600,2145418415,3305,3300,3305,3285,6730
|
|
20250114,144500,2123211155,3300,3295,3300,3270,16635
|
|
20250114,144400,2068360800,3270,3285,3295,3270,20670
|
|
20250114,144300,2000411805,3285,3275,3285,3265,7680
|
|
20250114,144200,1975226590,3275,3275,3275,3265,171
|
|
20250114,144100,1974667395,3275,3280,3280,3265,672
|
|
20250114,144000,1972472080,3265,3280,3280,3260,172
|
|
20250114,143900,1971909370,3280,3280,3280,3265,1808
|
|
20250114,143800,1965980375,3280,3280,3285,3255,9938
|
|
20250114,143700,1933372635,3280,3255,3280,3255,14335
|
|
20250114,143600,1886439085,3270,3270,3270,3255,871
|
|
20250114,143500,1883599645,3270,3270,3270,3245,250
|
|
20250114,143400,1882785700,3265,3265,3270,3225,6026
|
|
20250114,143300,1863107890,3265,3240,3265,3235,457
|
|
20250114,143200,1861624545,3265,3210,3265,3205,1771
|
|
20250114,143100,1855897565,3210,3260,3260,3165,6198
|
|
20250114,143000,1836139520,3260,3265,3270,3205,5612
|
|
20250114,142900,1817986190,3265,3255,3270,3255,932
|
|
20250114,142800,1814942920,3265,3270,3270,3255,171
|
|
20250114,142700,1814385105,3270,3270,3275,3255,1170
|
|
20250114,142600,1810556160,3270,3265,3270,3255,2670
|
|
20250114,142500,1801831090,3265,3255,3270,3255,172
|
|
20250114,142400,1801270335,3270,3265,3270,3255,155
|
|
20250114,142300,1800764870,3255,3265,3270,3250,1150
|
|
20250114,142200,1797010995,3265,3265,3265,3250,210
|
|
20250114,142100,1796326690,3265,3260,3265,3250,2498
|
|
20250114,142000,1788171970,3260,3260,3265,3250,254
|
|
20250114,141900,1787344115,3260,3260,3265,3250,309
|
|
20250114,141800,1786337485,3260,3260,3265,3245,1412
|
|
20250114,141700,1781735640,3260,3255,3260,3245,260
|
|
20250114,141600,1780889160,3255,3255,3260,3245,209
|
|
20250114,141500,1780209140,3255,3260,3260,3245,226
|
|
20250114,141400,1779474710,3260,3255,3260,3240,353
|
|
20250114,141300,1778326620,3255,3260,3260,3240,1211
|
|
20250114,141200,1774401655,3260,3265,3265,3240,152
|
|
20250114,141100,1773907475,3240,3265,3265,3240,9885
|
|
20250114,141000,1741762725,3265,3265,3265,3255,715
|
|
20250114,140900,1739429480,3265,3260,3265,3250,1888
|
|
20250114,140800,1733280705,3260,3255,3260,3250,1651
|
|
20250114,140700,1727901625,3250,3245,3255,3230,3838
|
|
20250114,140600,1715423030,3245,3245,3245,3230,2410
|
|
20250114,140500,1707605775,3240,3240,3245,3230,261
|
|
20250114,140400,1706760545,3240,3240,3240,3225,690
|
|
20250114,140300,1704530195,3225,3240,3240,3225,210
|
|
20250114,140200,1703851640,3240,3240,3240,3225,150
|
|
20250114,140100,1703366585,3240,3240,3240,3225,211
|
|
20250114,140000,1702684790,3240,3240,3240,3225,152
|
|
20250114,135900,1702193140,3225,3240,3240,3225,150
|
|
20250114,135800,1701708085,3240,3240,3240,3225,210
|
|
20250114,135700,1701029530,3240,3240,3240,3225,151
|
|
20250114,135600,1700541045,3240,3240,3240,3230,172
|
|
20250114,135500,1699984385,3225,3240,3240,3225,290
|
|
20250114,135400,1699046065,3240,3240,3240,3230,210
|
|
20250114,135300,1698366895,3240,3240,3245,3225,151
|
|
20250114,135200,1697878460,3240,3245,3245,3225,152
|
|
20250114,135100,1697386300,3240,3245,3245,3220,239
|
|
20250114,135000,1696612875,3245,3230,3245,3215,2000
|
|
20250114,134900,1690142245,3230,3230,3230,3215,208
|
|
20250114,134800,1689472250,3230,3230,3230,3215,154
|
|
20250114,134700,1688975555,3230,3230,3235,3220,220
|
|
20250114,134600,1688266190,3230,3230,3235,3220,212
|
|
20250114,134500,1687582385,3230,3235,3235,3220,149
|
|
20250114,134400,1687101260,3235,3225,3240,3225,215
|
|
20250114,134300,1686407160,3240,3235,3240,3225,88
|
|
20250114,134200,1686122470,3225,3240,3240,3225,174
|
|
20250114,134100,1685560015,3240,3245,3245,3220,244
|
|
20250114,134000,1684770975,3245,3245,3245,3230,171
|
|
20250114,133900,1684217325,3245,3240,3245,3230,100
|
|
20250114,133800,1683892980,3230,3240,3245,3225,280
|
|
20250114,133700,1682987265,3240,3240,3240,3225,177
|
|
20250114,133600,1682413825,3240,3240,3245,3225,314
|
|
20250114,133500,1681397870,3240,3240,3245,3225,178
|
|
20250114,133400,1680822645,3240,3225,3245,3225,189
|
|
20250114,133300,1680211825,3245,3230,3245,3220,210
|
|
20250114,133200,1679532040,3230,3240,3245,3220,606
|
|
20250114,133100,1677573945,3240,3230,3245,3230,469
|
|
20250114,133000,1676056850,3245,3245,3245,3225,74
|
|
20250114,132900,1675816770,3245,3245,3245,3225,453
|
|
20250114,132800,1674349870,3245,3245,3245,3225,241
|
|
20250114,132700,1673570335,3245,3225,3245,3225,282
|
|
20250114,132600,1672657840,3245,3245,3245,3225,80
|
|
20250114,132500,1672398305,3245,3240,3245,3225,291
|
|
20250114,132400,1671456895,3240,3240,3245,3225,173
|
|
20250114,132300,1670897820,3240,3245,3245,3225,189
|
|
20250114,132200,1670286965,3245,3245,3245,3225,92
|
|
20250114,132100,1669988920,3225,3240,3245,3225,1158
|
|
20250114,132000,1666236810,3240,3235,3240,3220,1139
|
|
20250114,131900,1662551920,3235,3235,3235,3220,370
|
|
20250114,131800,1661356010,3235,3240,3240,3220,522
|
|
20250114,131700,1659672875,3215,3240,3240,3215,191
|
|
20250114,131600,1659056100,3240,3240,3240,3220,386
|
|
20250114,131500,1657810890,3240,3240,3245,3225,319
|
|
20250114,131400,1656778695,3240,3245,3245,3225,192
|
|
20250114,131300,1656157950,3245,3245,3245,3230,496
|
|
20250114,131200,1654549490,3245,3240,3245,3225,91
|
|
20250114,131100,1654254305,3245,3240,3245,3220,325
|
|
20250114,131000,1653202705,3240,3235,3245,3220,802
|
|
20250114,130900,1650606460,3240,3235,3240,3220,312
|
|
20250114,130800,1649599480,3235,3240,3240,3225,191
|
|
20250114,130700,1648982230,3240,3240,3240,3225,192
|
|
20250114,130600,1648361695,3240,3240,3240,3225,92
|
|
20250114,130500,1648063660,3225,3235,3240,3225,222
|
|
20250114,130400,1647346095,3235,3240,3240,3220,190
|
|
20250114,130300,1646732745,3240,3230,3240,3220,720
|
|
20250114,130200,1644404695,3230,3235,3235,3215,195
|
|
20250114,130100,1643776220,3235,3240,3240,3215,184
|
|
20250114,130000,1643182390,3240,3240,3240,3215,240
|
|
20250114,125900,1642404995,3240,3230,3240,3210,580
|
|
20250114,125800,1640532720,3230,3210,3230,3210,192
|
|
20250114,125700,1639914115,3230,3235,3235,3210,191
|
|
20250114,125600,1639298910,3235,3235,3235,3210,191
|
|
20250114,125500,1638683135,3235,3235,3235,3215,133
|
|
20250114,125400,1638252930,3235,3220,3235,3220,3500
|
|
20250114,125300,1626973930,3235,3235,3235,3235,0
|
|
20250114,125200,1626973930,3235,3235,3235,3235,0
|
|
20250114,125100,1626973930,3235,3235,3235,3235,381
|
|
20250114,125000,1625741395,3235,3235,3235,3235,0
|
|
20250114,124900,1625741395,3235,3235,3235,3235,0
|
|
20250114,124800,1625741395,3235,3235,3235,3235,100
|
|
20250114,124700,1625417895,3220,3220,3220,3220,0
|
|
20250114,124600,1625417895,3220,3235,3240,3220,701
|
|
20250114,124500,1623150835,3240,3240,3240,3240,0
|
|
20250114,124400,1623150835,3240,3240,3240,3240,0
|
|
20250114,124300,1623150835,3240,3240,3240,3240,0
|
|
20250114,124200,1623150835,3240,3240,3240,3240,0
|
|
20250114,124100,1623150835,3240,3240,3240,3240,0
|
|
20250114,124000,1623150835,3240,3240,3240,3240,0
|
|
20250114,123900,1623150835,3240,3240,3240,3240,310
|
|
20250114,123800,1622146435,3240,3240,3240,3240,10
|
|
20250114,123700,1622114035,3240,3230,3240,3230,2010
|
|
20250114,123600,1615615260,3215,3215,3215,3215,0
|
|
20250114,123500,1615615260,3215,3215,3215,3215,1100
|
|
20250114,123400,1612078760,3215,3215,3215,3215,0
|
|
20250114,123300,1612078760,3215,3235,3240,3215,701
|
|
20250114,123200,1609810800,3235,3235,3235,3235,0
|
|
20250114,123100,1609810800,3235,3215,3235,3215,2
|
|
20250114,123000,1609804350,3240,3240,3240,3240,0
|
|
20250114,122900,1609804350,3240,3235,3240,3235,5
|
|
20250114,122800,1609788170,3215,3240,3240,3215,45
|
|
20250114,122700,1609642420,3240,3240,3240,3240,0
|
|
20250114,122600,1609642420,3240,3240,3240,3240,0
|
|
20250114,122500,1609642420,3240,3240,3240,3240,200
|
|
20250114,122400,1608994420,3240,3220,3240,3200,10274
|
|
20250114,122300,1575986475,3240,3240,3240,3235,700
|
|
20250114,122200,1573721110,3240,3230,3240,3220,388
|
|
20250114,122100,1572468535,3245,3245,3245,3245,0
|
|
20250114,122000,1572468535,3245,3245,3245,3245,255
|
|
20250114,121900,1571641060,3245,3230,3245,3220,2312
|
|
20250114,121800,1564193285,3230,3230,3230,3230,0
|
|
20250114,121700,1564193285,3230,3230,3230,3230,350
|
|
20250114,121600,1563062785,3230,3230,3230,3230,0
|
|
20250114,121500,1563062785,3230,3230,3230,3230,0
|
|
20250114,121400,1563062785,3230,3250,3250,3230,700
|
|
20250114,121300,1560791785,3255,3250,3255,3250,1062
|
|
20250114,121200,1557340080,3245,3245,3245,3245,0
|
|
20250114,121100,1557340080,3245,3245,3250,3245,4000
|
|
20250114,121000,1544347580,3245,3235,3245,3230,4401
|
|
20250114,120900,1530096825,3235,3235,3235,3235,3
|
|
20250114,120800,1530087120,3250,3250,3250,3250,0
|
|
20250114,120700,1530087120,3250,3250,3250,3250,0
|
|
20250114,120600,1530087120,3250,3250,3250,3250,10
|
|
20250114,120500,1530054620,3250,3245,3250,3245,560
|
|
20250114,120400,1528236890,3250,3250,3250,3235,373
|
|
20250114,120300,1527027425,3250,3245,3250,3235,1787
|
|
20250114,120200,1521233305,3250,3250,3250,3250,0
|
|
20250114,120100,1521233305,3250,3240,3250,3240,60
|
|
20250114,120000,1521038505,3250,3250,3250,3235,18
|
|
20250114,115900,1520980020,3250,3275,3275,3250,1744
|
|
20250114,115800,1515306990,3260,3270,3285,3260,1446
|
|
20250114,115700,1510582005,3285,3290,3290,3265,3491
|
|
20250114,115600,1499129970,3300,3270,3300,3270,14692
|
|
20250114,115500,1450874590,3265,3250,3265,3250,3000
|
|
20250114,115400,1441104590,3275,3230,3275,3230,15004
|
|
20250114,115300,1392366315,3235,3235,3235,3235,0
|
|
20250114,115200,1392366315,3235,3235,3235,3235,12
|
|
20250114,115100,1392327495,3235,3230,3235,3215,1006
|
|
20250114,115000,1389077545,3230,3230,3230,3230,0
|
|
20250114,114900,1389077545,3230,3230,3230,3230,0
|
|
20250114,114800,1389077545,3230,3235,3235,3230,160
|
|
20250114,114700,1388560695,3235,3235,3235,3235,20
|
|
20250114,114600,1388495995,3230,3230,3230,3230,1035
|
|
20250114,114500,1385152945,3235,3235,3235,3235,0
|
|
20250114,114400,1385152945,3235,3235,3235,3235,0
|
|
20250114,114300,1385152945,3235,3230,3235,3230,1000
|
|
20250114,114200,1381921415,3235,3235,3235,3235,0
|
|
20250114,114100,1381921415,3235,3230,3235,3230,500
|
|
20250114,114000,1380306195,3235,3235,3235,3235,50
|
|
20250114,113900,1380144445,3235,3235,3235,3235,150
|
|
20250114,113800,1379659195,3235,3230,3235,3230,610
|
|
20250114,113700,1377687955,3230,3230,3230,3230,20
|
|
20250114,113600,1377623355,3230,3230,3230,3230,1
|
|
20250114,113500,1377620125,3230,3230,3230,3230,533
|
|
20250114,113400,1375898535,3235,3230,3235,3230,1000
|
|
20250114,113300,1372668390,3235,3235,3235,3235,0
|
|
20250114,113200,1372668390,3235,3235,3235,3235,250
|
|
20250114,113100,1371859640,3235,3210,3235,3200,6700
|
|
20250114,113000,1350330800,3210,3210,3210,3210,11
|
|
20250114,112900,1350295490,3240,3240,3240,3240,0
|
|
20250114,112800,1350295490,3240,3240,3240,3235,530
|
|
20250114,112700,1348580290,3240,3230,3240,3230,1600
|
|
20250114,112600,1343406660,3245,3205,3245,3205,3400
|
|
20250114,112500,1332448960,3205,3245,3245,3180,9005
|
|
20250114,112400,1303644505,3245,3245,3245,3245,0
|
|
20250114,112300,1303644505,3245,3245,3245,3220,15
|
|
20250114,112200,1303595855,3245,3245,3245,3245,110
|
|
20250114,112100,1303238905,3245,3245,3245,3245,100
|
|
20250114,112000,1302914405,3245,3240,3245,3240,100
|
|
20250114,111900,1302590350,3245,3245,3245,3245,0
|
|
20250114,111800,1302590350,3245,3245,3245,3245,57
|
|
20250114,111700,1302405385,3245,3240,3245,3240,250
|
|
20250114,111600,1301595285,3245,3245,3245,3240,198
|
|
20250114,111500,1300953270,3245,3245,3245,3245,230
|
|
20250114,111400,1300206920,3245,3215,3245,3215,3459
|
|
20250114,111300,1289030855,3200,3220,3220,3200,7437
|
|
20250114,111200,1265193575,3220,3220,3220,3220,809
|
|
20250114,111100,1262588595,3220,3220,3220,3220,2
|
|
20250114,111000,1262582155,3220,3220,3220,3220,0
|
|
20250114,110900,1262582155,3220,3240,3240,3220,737
|
|
20250114,110800,1260204935,3240,3245,3245,3230,1239
|
|
20250114,110700,1256202080,3245,3245,3245,3230,94
|
|
20250114,110600,1255897125,3245,3245,3250,3230,188
|
|
20250114,110500,1255288410,3245,3230,3250,3220,4192
|
|
20250114,110400,1241695815,3230,3235,3235,3220,189
|
|
20250114,110300,1241086375,3235,3220,3235,3215,94
|
|
20250114,110200,1240782430,3220,3220,3220,3210,169
|
|
20250114,110100,1240238790,3210,3210,3210,3210,321
|
|
20250114,110000,1239208380,3210,3210,3210,3210,79
|
|
20250114,105900,1238954790,3210,3220,3220,3210,1478
|
|
20250114,105800,1234200920,3225,3225,3225,3225,794
|
|
20250114,105700,1231640270,3240,3240,3240,3240,0
|
|
20250114,105600,1231640270,3240,3240,3240,3240,1
|
|
20250114,105500,1231637030,3225,3225,3225,3225,12
|
|
20250114,105400,1231598330,3225,3225,3225,3225,0
|
|
20250114,105300,1231598330,3225,3225,3225,3225,0
|
|
20250114,105200,1231598330,3225,3225,3225,3225,341
|
|
20250114,105100,1230498605,3225,3225,3225,3225,17
|
|
20250114,105000,1230443780,3230,3230,3230,3230,89
|
|
20250114,104900,1230156310,3250,3245,3250,3245,10
|
|
20250114,104800,1230123830,3250,3250,3250,3250,30
|
|
20250114,104700,1230026330,3250,3235,3250,3235,312
|
|
20250114,104600,1229014630,3220,3235,3235,3220,122
|
|
20250114,104500,1228621745,3235,3250,3250,3220,1692
|
|
20250114,104400,1223166635,3230,3255,3255,3230,420
|
|
20250114,104300,1221803250,3255,3255,3255,3225,3561
|
|
20250114,104200,1210286640,3255,3255,3255,3245,191
|
|
20250114,104100,1209665985,3255,3255,3255,3245,375
|
|
20250114,104000,1208446410,3245,3255,3255,3245,690
|
|
20250114,103900,1206203835,3255,3255,3255,3250,260
|
|
20250114,103800,1205358065,3255,3255,3255,3245,291
|
|
20250114,103700,1204412395,3255,3250,3255,3240,392
|
|
20250114,103600,1203138275,3240,3255,3255,3240,200
|
|
20250114,103500,1202488990,3255,3255,3255,3240,360
|
|
20250114,103400,1201319230,3255,3255,3255,3240,411
|
|
20250114,103300,1199983490,3255,3255,3255,3240,1752
|
|
20250114,103200,1194298905,3240,3255,3255,3240,290
|
|
20250114,103100,1193356545,3255,3250,3255,3235,690
|
|
20250114,103000,1191116320,3250,3250,3250,3235,311
|
|
20250114,102900,1190107145,3250,3250,3250,3235,325
|
|
20250114,102800,1189052515,3240,3250,3255,3240,340
|
|
20250114,102700,1187947825,3250,3255,3255,3235,828
|
|
20250114,102600,1185257145,3255,3260,3260,3240,383
|
|
20250114,102500,1184013115,3260,3260,3260,3235,3023
|
|
20250114,102400,1174179685,3235,3260,3260,3235,220
|
|
20250114,102300,1173465285,3260,3260,3260,3235,133
|
|
20250114,102200,1173032180,3260,3260,3260,3235,251
|
|
20250114,102100,1172216525,3260,3260,3265,3235,762
|
|
20250114,102000,1169738385,3235,3260,3265,3230,5041
|
|
20250114,101900,1153351955,3260,3260,3260,3235,720
|
|
20250114,101800,1151009880,3260,3255,3260,3235,1431
|
|
20250114,101700,1146349850,3255,3260,3260,3230,1623
|
|
20250114,101600,1141093865,3240,3260,3260,3240,240
|
|
20250114,101500,1140313585,3260,3260,3260,3240,1070
|
|
20250114,101400,1136831650,3260,3255,3260,3240,811
|
|
20250114,101300,1134192210,3255,3255,3260,3245,692
|
|
20250114,101200,1131937035,3240,3250,3265,3240,1574
|
|
20250114,101100,1126811180,3250,3260,3270,3240,1741
|
|
20250114,101000,1121138140,3260,3250,3260,3250,3703
|
|
20250114,100900,1109081390,3260,3240,3260,3240,7800
|
|
20250114,100800,1083707445,3245,3220,3245,3210,5887
|
|
20250114,100700,1064639745,3220,3220,3220,3220,0
|
|
20250114,100600,1064639745,3220,3220,3220,3220,100
|
|
20250114,100500,1064317745,3235,3235,3235,3235,0
|
|
20250114,100400,1064317745,3235,3235,3235,3235,0
|
|
20250114,100300,1064317745,3235,3235,3235,3235,3
|
|
20250114,100200,1064308040,3210,3210,3210,3210,20
|
|
20250114,100100,1064243840,3235,3240,3240,3210,1879
|
|
20250114,100000,1058194810,3230,3245,3245,3225,1757
|
|
20250114,095900,1052519370,3245,3250,3250,3225,4209
|
|
20250114,095800,1038888960,3250,3250,3255,3215,39022
|
|
20250114,095700,913038185,3255,3255,3255,3250,2592
|
|
20250114,095600,904603750,3250,3250,3255,3245,981
|
|
20250114,095500,901415345,3250,3250,3250,3245,220
|
|
20250114,095400,900700875,3250,3250,3250,3245,191
|
|
20250114,095300,900080650,3250,3250,3250,3245,102
|
|
20250114,095200,899749175,3245,3250,3250,3245,195
|
|
20250114,095100,899115980,3250,3250,3250,3235,1067
|
|
20250114,095000,895661940,3250,3260,3260,3240,3622
|
|
20250114,094900,883907525,3260,3260,3260,3245,1206
|
|
20250114,094800,879986655,3255,3260,3260,3245,590
|
|
20250114,094700,878068310,3260,3270,3270,3250,1372
|
|
20250114,094600,873606655,3270,3265,3275,3250,2251
|
|
20250114,094500,866253145,3265,3285,3285,3250,336
|
|
20250114,094400,865157490,3265,3245,3290,3235,9412
|
|
20250114,094300,834477500,3250,3245,3250,3225,5552
|
|
20250114,094200,816481315,3245,3250,3250,3230,6144
|
|
20250114,094100,796554565,3250,3235,3250,3210,8527
|
|
20250114,094000,768994635,3215,3240,3245,3200,14865
|
|
20250114,093900,721098495,3240,3250,3250,3220,14138
|
|
20250114,093800,675373900,3250,3255,3255,3235,3486
|
|
20250114,093700,664065165,3255,3250,3255,3245,12536
|
|
20250114,093600,623274195,3245,3240,3250,3235,6533
|
|
20250114,093500,602098600,3250,3245,3250,3230,2649
|
|
20250114,093400,593496460,3245,3250,3255,3225,4834
|
|
20250114,093300,577818215,3250,3245,3255,3225,7118
|
|
20250114,093200,554741055,3225,3255,3255,3220,7357
|
|
20250114,093100,530884780,3240,3235,3255,3235,4506
|
|
20250114,093000,516272495,3235,3250,3250,3215,5801
|
|
20250114,092900,497547840,3255,3235,3260,3190,5797
|
|
20250114,092800,478774020,3200,3220,3240,3185,3264
|
|
20250114,092700,468238950,3220,3185,3220,3165,1386
|
|
20250114,092600,463824420,3185,3235,3235,3170,3422
|
|
20250114,092500,452922355,3235,3240,3245,3200,192
|
|
20250114,092400,452304300,3205,3245,3250,3185,2819
|
|
20250114,092300,443220440,3250,3275,3275,3215,1087
|
|
20250114,092200,439696620,3275,3185,3275,3180,13803
|
|
20250114,092100,395326965,3070,3070,3070,3070,0
|
|
20250114,092000,395326965,3070,3250,3265,3070,17137
|
|
20250114,091900,340636630,3250,3280,3280,3220,6825
|
|
20250114,091800,318492195,3280,3290,3290,3250,1565
|
|
20250114,091700,313382305,3290,3295,3295,3270,886
|
|
20250114,091600,310467385,3300,3250,3300,3235,12364
|
|
20250114,091500,270054665,3270,3275,3275,3250,3705
|
|
20250114,091400,257967315,3275,3275,3280,3260,595
|
|
20250114,091300,256021140,3275,3265,3280,3260,189
|
|
20250114,091200,255403105,3280,3285,3285,3260,2663
|
|
20250114,091100,246694095,3270,3280,3285,3270,1489
|
|
20250114,091000,241810640,3280,3280,3285,3260,2304
|
|
20250114,090900,234249220,3265,3235,3265,3220,3509
|
|
20250114,090800,222842250,3220,3250,3250,3220,1286
|
|
20250114,090700,218692650,3250,3215,3250,3215,2977
|
|
20250114,090600,209069770,3235,3275,3275,3210,16351
|
|
20250114,090500,156412560,3275,3270,3290,3245,7215
|
|
20250114,090400,132823085,3290,3345,3345,3270,4870
|
|
20250114,090300,116765325,3345,3320,3360,3295,14741
|
|
20250114,090200,67794830,3320,3275,3330,3275,16867
|
|
20250114,090100,12056795,3275,3300,3300,3265,1147
|
|
20250114,090000,8276925,3275,3300,3300,3275,2515
|